date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2018-10-05,70.0,74.2,66.17,70.0,7173290,70.0,74.2,66.17,70.0,7173290,0.0,1.0
2018-10-08,65.94,73.4,64.0,73.0,983684,65.94,73.4,64.0,73.0,983684,0.0,1.0
2018-10-09,66.45,68.0,62.57,65.59,370441,66.45,68.0,62.57,65.59,370441,0.0,1.0
2018-10-10,62.5,66.0,60.61,65.61,479619,62.5,66.0,60.61,65.61,479619,0.0,1.0
2018-10-11,60.87,63.25,58.5516,62.43,751112,60.87,63.25,58.5516,62.43,751112,0.0,1.0
2018-10-12,62.68,64.0,61.06,63.0,178030,62.68,64.0,61.06,63.0,178030,0.0,1.0
2018-10-15,60.94,63.94,59.39,63.0,239604,60.94,63.94,59.39,63.0,239604,0.0,1.0
2018-10-16,65.33,65.4297,61.0,62.05,338080,65.33,65.4297,61.0,62.05,338080,0.0,1.0
2018-10-17,69.89,70.055,64.37,66.0,185261,69.89,70.055,64.37,66.0,185261,0.0,1.0
2018-10-18,67.49,70.66,66.98,69.9,137187,67.49,70.66,66.98,69.9,137187,0.0,1.0
2018-10-19,64.46,67.416,64.25,67.22,201904,64.46,67.416,64.25,67.22,201904,0.0,1.0
2018-10-22,63.77,65.48,62.21,64.47,126784,63.77,65.48,62.21,64.47,126784,0.0,1.0
2018-10-23,63.56,64.8,58.88,62.99,359894,63.56,64.8,58.88,62.99,359894,0.0,1.0
2018-10-24,60.95,64.1999,60.85,63.29,138952,60.95,64.1999,60.85,63.29,138952,0.0,1.0
2018-10-25,61.85,63.55,61.0,61.03,114506,61.85,63.55,61.0,61.03,114506,0.0,1.0
2018-10-26,60.52,62.581,59.1,61.14,102709,60.52,62.581,59.1,61.14,102709,0.0,1.0
2018-10-29,62.44,62.555,60.0101,61.41,121338,62.44,62.555,60.0101,61.41,121338,0.0,1.0
2018-10-30,67.98,68.68,61.06,62.92,308581,67.98,68.68,61.06,62.92,308581,0.0,1.0
2018-10-31,68.0,70.3,66.0,68.48,507295,68.0,70.3,66.0,68.48,507295,0.0,1.0
2018-11-01,67.2,68.8839,66.4844,68.07,123760,67.2,68.8839,66.4844,68.07,123760,0.0,1.0
2018-11-02,64.52,67.52,63.25,67.52,236310,64.52,67.52,63.25,67.52,236310,0.0,1.0
2018-11-05,64.5,65.0,61.63,65.0,115987,64.5,65.0,61.63,65.0,115987,0.0,1.0
2018-11-06,67.05,67.43,64.0,64.35,138153,67.05,67.43,64.0,64.35,138153,0.0,1.0
2018-11-07,72.2,76.8,67.22,67.82,611967,72.2,76.8,67.22,67.82,611967,0.0,1.0
2018-11-08,73.01,75.9,71.2412,71.99,316243,73.01,75.9,71.2412,71.99,316243,0.0,1.0
2018-11-09,71.4,72.54,69.0,72.54,221990,71.4,72.54,69.0,72.54,221990,0.0,1.0
2018-11-12,66.5,72.53,63.5,71.61,171410,66.5,72.53,63.5,71.61,171410,0.0,1.0
2018-11-13,64.52,68.8,64.11,66.55,192581,64.52,68.8,64.11,66.55,192581,0.0,1.0
2018-11-14,62.85,66.09,62.5,65.25,119422,62.85,66.09,62.5,65.25,119422,0.0,1.0
2018-11-15,66.29,66.66,62.51,62.51,105024,66.29,66.66,62.51,62.51,105024,0.0,1.0
2018-11-16,70.75,71.23,65.37,65.37,201678,70.75,71.23,65.37,65.37,201678,0.0,1.0
2018-11-19,67.0,71.8649,66.91,70.0,481811,67.0,71.8649,66.91,70.0,481811,0.0,1.0
2018-11-20,63.3,65.95,62.5,65.51,348092,63.3,65.95,62.5,65.51,348092,0.0,1.0
2018-11-21,63.9,66.28,63.35,64.37,133770,63.9,66.28,63.35,64.37,133770,0.0,1.0
2018-11-23,66.07,67.141,63.34,63.8,45631,66.07,67.141,63.34,63.8,45631,0.0,1.0
2018-11-26,68.07,68.6593,65.4132,67.25,84353,68.07,68.6593,65.4132,67.25,84353,0.0,1.0
2018-11-27,68.17,68.44,66.36,67.73,102496,68.17,68.44,66.36,67.73,102496,0.0,1.0
2018-11-28,70.61,71.0,67.57,68.33,181976,70.61,71.0,67.57,68.33,181976,0.0,1.0
2018-11-29,69.5,70.67,68.9027,70.67,108229,69.5,70.67,68.9027,70.67,108229,0.0,1.0
2018-11-30,71.45,71.79,68.9029,69.5,137712,71.45,71.79,68.9029,69.5,137712,0.0,1.0
2018-12-03,82.0,83.16,73.51,74.09,1273392,82.0,83.16,73.51,74.09,1273392,0.0,1.0
2018-12-04,72.52,83.8419,72.51,81.6,1081097,72.52,83.8419,72.51,81.6,1081097,0.0,1.0
2018-12-06,75.34,78.5,72.01,73.52,782458,75.34,78.5,72.01,73.52,782458,0.0,1.0
2018-12-07,69.12,77.72,67.51,76.49,418731,69.12,77.72,67.51,76.49,418731,0.0,1.0
2018-12-10,72.93,74.08,69.01,69.01,267580,72.93,74.08,69.01,69.01,267580,0.0,1.0
2018-12-11,73.88,74.54,71.49,74.0,215311,73.88,74.54,71.49,74.0,215311,0.0,1.0
2018-12-12,77.99,78.36,74.5549,75.05,258274,77.99,78.36,74.5549,75.05,258274,0.0,1.0
2018-12-13,77.34,78.5,74.88,78.5,100028,77.34,78.5,74.88,78.5,100028,0.0,1.0
2018-12-14,76.69,77.9,75.5,76.1,296718,76.69,77.9,75.5,76.1,296718,0.0,1.0
2018-12-17,67.3,77.63,65.7,77.63,564837,67.3,77.63,65.7,77.63,564837,0.0,1.0
2018-12-18,69.18,69.52,65.5827,68.64,639421,69.18,69.52,65.5827,68.64,639421,0.0,1.0
2018-12-19,69.65,72.34,68.28,69.39,422005,69.65,72.34,68.28,69.39,422005,0.0,1.0
2018-12-20,65.14,70.43,62.2001,69.54,1032201,65.14,70.43,62.2001,69.54,1032201,0.0,1.0
2018-12-21,62.53,65.99,62.0,65.02,1143382,62.53,65.99,62.0,65.02,1143382,0.0,1.0
2018-12-24,62.87,64.14,60.78,62.1,129429,62.87,64.14,60.78,62.1,129429,0.0,1.0
2018-12-26,68.1,68.44,63.55,63.63,245815,68.1,68.44,63.55,63.63,245815,0.0,1.0
2018-12-27,69.0,69.31,66.04,66.95,286540,69.0,69.31,66.04,66.95,286540,0.0,1.0
2018-12-28,69.99,72.49,69.0,69.63,391862,69.99,72.49,69.0,69.63,391862,0.0,1.0
2018-12-31,71.48,71.87,69.2,70.99,330224,71.48,71.87,69.2,70.99,330224,0.0,1.0
2019-01-02,66.37,71.955,66.15,69.55,554346,66.37,71.955,66.15,69.55,554346,0.0,1.0
2019-01-03,64.01,66.5819,63.04,65.76,310454,64.01,66.5819,63.04,65.76,310454,0.0,1.0
2019-01-04,67.81,68.675,64.5,65.38,228839,67.81,68.675,64.5,65.38,228839,0.0,1.0
2019-01-07,73.1,73.16,67.6,67.6,271514,73.1,73.16,67.6,67.6,271514,0.0,1.0
2019-01-08,74.45,77.47,72.58,74.09,984171,74.45,77.47,72.58,74.09,984171,0.0,1.0
2019-01-09,77.01,77.72,74.5,74.8,474673,77.01,77.72,74.5,74.8,474673,0.0,1.0
2019-01-10,74.89,76.9,74.46,76.64,194060,74.89,76.9,74.46,76.64,194060,0.0,1.0
2019-01-11,74.77,75.45,73.78,74.91,212192,74.77,75.45,73.78,74.91,212192,0.0,1.0
2019-01-14,71.32,74.85,71.21,73.77,176761,71.32,74.85,71.21,73.77,176761,0.0,1.0
2019-01-15,73.68,74.39,71.51,72.08,240422,73.68,74.39,71.51,72.08,240422,0.0,1.0
2019-01-16,72.43,75.3699,72.07,73.88,258074,72.43,75.3699,72.07,73.88,258074,0.0,1.0
2019-01-17,73.26,74.02,72.0,72.0,236684,73.26,74.02,72.0,72.0,236684,0.0,1.0
2019-01-18,75.08,75.96,73.115,74.09,268607,75.08,75.96,73.115,74.09,268607,0.0,1.0
2019-01-22,74.62,75.08,73.02,74.67,191011,74.62,75.08,73.02,74.67,191011,0.0,1.0
2019-01-23,75.4,76.0,75.04,75.04,100596,75.4,76.0,75.04,75.04,100596,0.0,1.0
2019-01-24,77.02,77.35,75.18,75.18,130614,77.02,77.35,75.18,75.18,130614,0.0,1.0
2019-01-25,78.72,79.6,77.49,77.59,181423,78.72,79.6,77.49,77.59,181423,0.0,1.0
2019-01-28,80.98,81.87,77.1752,77.87,312710,80.98,81.87,77.1752,77.87,312710,0.0,1.0
2019-01-29,80.36,82.6,79.2005,81.65,248317,80.36,82.6,79.2005,81.65,248317,0.0,1.0
2019-01-30,84.15,84.24,80.88,81.45,215780,84.15,84.24,80.88,81.45,215780,0.0,1.0
2019-01-31,85.0,87.325,84.0,84.3,302174,85.0,87.325,84.0,84.3,302174,0.0,1.0
2019-02-01,87.6,88.0,84.48,84.91,257067,87.6,88.0,84.48,84.91,257067,0.0,1.0
2019-02-04,88.65,92.1043,87.8845,88.28,339554,88.65,92.1043,87.8845,88.28,339554,0.0,1.0
2019-02-05,89.99,91.94,88.8,89.12,299916,89.99,91.94,88.8,89.12,299916,0.0,1.0
2019-02-06,88.34,90.5,85.7,90.5,247613,88.34,90.5,85.7,90.5,247613,0.0,1.0
2019-02-07,85.14,85.7,81.6,82.85,514328,85.14,85.7,81.6,82.85,514328,0.0,1.0
2019-02-08,87.02,87.3195,84.2201,84.87,174329,87.02,87.3195,84.2201,84.87,174329,0.0,1.0
2019-02-11,87.01,88.2299,85.43,87.52,186940,87.01,88.2299,85.43,87.52,186940,0.0,1.0
2019-02-12,88.61,90.55,87.7426,88.04,180067,88.61,90.55,87.7426,88.04,180067,0.0,1.0
2019-02-13,88.37,89.48,86.82,89.48,199091,88.37,89.48,86.82,89.48,199091,0.0,1.0
2019-02-14,90.69,90.93,87.85,87.85,206256,90.69,90.93,87.85,87.85,206256,0.0,1.0
2019-02-15,90.8,91.9,90.28,91.54,222476,90.8,91.9,90.28,91.54,222476,0.0,1.0
2019-02-19,91.02,91.81,90.4901,91.0,216974,91.02,91.81,90.4901,91.0,216974,0.0,1.0
2019-02-20,91.96,93.08,89.1,91.55,297771,91.96,93.08,89.1,91.55,297771,0.0,1.0
2019-02-21,92.14,92.42,90.44,91.85,126140,92.14,92.42,90.44,91.85,126140,0.0,1.0
2019-02-22,94.15,94.37,91.91,92.85,163538,94.15,94.37,91.91,92.85,163538,0.0,1.0
2019-02-25,97.59,100.29,95.0,95.85,376394,97.59,100.29,95.0,95.85,376394,0.0,1.0
2019-02-26,97.22,99.73,95.56,98.0,301696,97.22,99.73,95.56,98.0,301696,0.0,1.0
2019-02-27,99.07,100.43,96.33,96.99,483560,99.07,100.43,96.33,96.99,483560,0.0,1.0
2019-02-28,90.56,94.0,88.005,93.49,1422936,90.56,94.0,88.005,93.49,1422936,0.0,1.0
2019-03-01,93.16,93.31,90.0002,92.24,655877,93.16,93.31,90.0002,92.24,655877,0.0,1.0
2019-03-04,90.1,94.13,85.69,94.13,1035401,90.1,94.13,85.69,94.13,1035401,0.0,1.0
2019-03-05,87.14,89.5,86.4,89.5,449707,87.14,89.5,86.4,89.5,449707,0.0,1.0
2019-03-06,84.05,88.23,83.76,85.42,2361485,84.05,88.23,83.76,85.42,2361485,0.0,1.0
2019-03-07,84.94,87.2,83.665,84.0,1249860,84.94,87.2,83.665,84.0,1249860,0.0,1.0
2019-03-08,84.38,84.8107,82.1501,83.72,1016142,84.38,84.8107,82.1501,83.72,1016142,0.0,1.0
2019-03-11,84.99,87.19,84.0889,84.49,1488013,84.99,87.19,84.0889,84.49,1488013,0.0,1.0
2019-03-12,82.76,84.44,80.2,81.61,2862328,82.76,84.44,80.2,81.61,2862328,0.0,1.0
2019-03-13,82.0,83.14,80.5,82.98,2043020,82.0,83.14,80.5,82.98,2043020,0.0,1.0
2019-03-14,84.0,84.05,81.05,82.0,1315182,84.0,84.05,81.05,82.0,1315182,0.0,1.0
2019-03-15,85.11,85.14,83.5,83.63,1004136,85.11,85.14,83.5,83.63,1004136,0.0,1.0
2019-03-18,84.97,85.1775,84.2,85.0,737961,84.97,85.1775,84.2,85.0,737961,0.0,1.0
2019-03-19,87.29,88.0,84.82,85.14,1179437,87.29,88.0,84.82,85.14,1179437,0.0,1.0
2019-03-20,90.0,90.38,86.3912,87.62,1000341,90.0,90.38,86.3912,87.62,1000341,0.0,1.0
2019-03-21,90.91,91.0,87.41,89.0,1465067,90.91,91.0,87.41,89.0,1465067,0.0,1.0
2019-03-22,88.32,89.99,87.11,89.99,688270,88.32,89.99,87.11,89.99,688270,0.0,1.0
2019-03-25,84.24,88.06,84.04,87.75,1166698,84.24,88.06,84.04,87.75,1166698,0.0,1.0
2019-03-26,82.63,84.97,82.01,84.85,556219,82.63,84.97,82.01,84.85,556219,0.0,1.0
2019-03-27,81.65,83.7044,80.15,82.78,770529,81.65,83.7044,80.15,82.78,770529,0.0,1.0
2019-03-28,81.9,83.35,81.11,81.75,501449,81.9,83.35,81.11,81.75,501449,0.0,1.0
2019-03-29,79.87,83.0,78.68,82.28,767190,79.87,83.0,78.68,82.28,767190,0.0,1.0
2019-04-01,82.9,85.97,80.14,81.02,785903,82.9,85.97,80.14,81.02,785903,0.0,1.0
2019-04-02,82.3,83.88,81.14,82.82,874149,82.3,83.88,81.14,82.82,874149,0.0,1.0
2019-04-03,82.75,86.5,82.27,83.84,1526357,82.75,86.5,82.27,83.84,1526357,0.0,1.0
2019-04-04,83.46,84.79,80.91,81.67,840751,83.46,84.79,80.91,81.67,840751,0.0,1.0
2019-04-05,81.0,84.39,80.72,83.19,728729,81.0,84.39,80.72,83.19,728729,0.0,1.0
2019-04-08,80.0,80.76,78.41,80.76,887366,80.0,80.76,78.41,80.76,887366,0.0,1.0
2019-04-09,82.24,83.005,79.76,79.76,828013,82.24,83.005,79.76,79.76,828013,0.0,1.0
2019-04-10,82.86,83.257,82.01,82.07,417797,82.86,83.257,82.01,82.07,417797,0.0,1.0
2019-04-11,82.85,83.0,81.51,82.67,401614,82.85,83.0,81.51,82.67,401614,0.0,1.0
2019-04-12,82.34,83.1,81.85,83.1,242257,82.34,83.1,81.85,83.1,242257,0.0,1.0
2019-04-15,81.98,83.3,81.21,82.66,726874,81.98,83.3,81.21,82.66,726874,0.0,1.0
2019-04-16,82.59,83.13,81.77,81.99,627208,82.59,83.13,81.77,81.99,627208,0.0,1.0
2019-04-17,82.88,83.14,81.04,82.57,592842,82.88,83.14,81.04,82.57,592842,0.0,1.0
2019-04-18,82.52,82.84,80.9116,82.84,424113,82.52,82.84,80.9116,82.84,424113,0.0,1.0
2019-04-22,83.86,84.0,82.12,82.12,511163,83.86,84.0,82.12,82.12,511163,0.0,1.0
2019-04-23,85.95,87.0,83.91,83.98,816237,85.95,87.0,83.91,83.98,816237,0.0,1.0
2019-04-24,85.8,86.5,85.1,85.83,360106,85.8,86.5,85.1,85.83,360106,0.0,1.0
2019-04-25,83.98,86.33,83.7531,86.0,328589,83.98,86.33,83.7531,86.0,328589,0.0,1.0
2019-04-26,86.55,87.25,83.64,84.27,453125,86.55,87.25,83.64,84.27,453125,0.0,1.0
2019-04-29,85.37,86.58,84.28,86.58,644042,85.37,86.58,84.28,86.58,644042,0.0,1.0
2019-04-30,85.55,86.08,84.2776,85.44,610028,85.55,86.08,84.2776,85.44,610028,0.0,1.0
2019-05-01,84.94,86.8138,84.62,86.16,342855,84.94,86.8138,84.62,86.16,342855,0.0,1.0
2019-05-02,84.57,84.9873,82.58,84.45,353549,84.57,84.9873,82.58,84.45,353549,0.0,1.0
2019-05-03,86.0,86.49,84.92,85.2,321849,86.0,86.49,84.92,85.2,321849,0.0,1.0
2019-05-06,84.52,85.94,83.39,84.0,372855,84.52,85.94,83.39,84.0,372855,0.0,1.0
2019-05-07,84.42,85.11,83.2065,83.4,555709,84.42,85.11,83.2065,83.4,555709,0.0,1.0
2019-05-08,83.3,84.66,83.02,84.66,470675,83.3,84.66,83.02,84.66,470675,0.0,1.0
2019-05-09,85.43,86.19,81.64,82.08,392046,85.43,86.19,81.64,82.08,392046,0.0,1.0
2019-05-10,88.34,88.49,83.68,84.74,463544,88.34,88.49,83.68,84.74,463544,0.0,1.0
2019-05-13,83.2,87.09,82.5,85.0,869638,83.2,87.09,82.5,85.0,869638,0.0,1.0
2019-05-14,84.86,85.57,82.67,83.73,423791,84.86,85.57,82.67,83.73,423791,0.0,1.0
2019-05-15,82.84,84.155,81.389,83.0,1513200,82.84,84.155,81.389,83.0,1513200,0.0,1.0
2019-05-16,84.42,84.75,82.84,82.9,763518,84.42,84.75,82.84,82.9,763518,0.0,1.0
2019-05-17,83.15,84.34,82.77,83.51,414612,83.15,84.34,82.77,83.51,414612,0.0,1.0
2019-05-20,83.25,83.25,81.685,82.27,798342,83.25,83.25,81.685,82.27,798342,0.0,1.0
2019-05-21,83.99,84.5,82.5,83.25,526272,83.99,84.5,82.5,83.25,526272,0.0,1.0
2019-05-22,83.94,84.5,83.19,83.66,381065,83.94,84.5,83.19,83.66,381065,0.0,1.0
2019-05-23,83.51,83.69,81.64,83.24,701103,83.51,83.69,81.64,83.24,701103,0.0,1.0
2019-05-24,83.01,84.42,82.86,83.94,528902,83.01,84.42,82.86,83.94,528902,0.0,1.0
2019-05-28,83.76,84.5,82.85,83.19,1141817,83.76,84.5,82.85,83.19,1141817,0.0,1.0
2019-05-29,82.16,83.45,81.14,82.36,1320926,82.16,83.45,81.14,82.36,1320926,0.0,1.0
2019-05-30,83.86,84.2863,81.97,82.1,722475,83.86,84.2863,81.97,82.1,722475,0.0,1.0
2019-05-31,82.05,83.8,81.94,83.1,708413,82.05,83.8,81.94,83.1,708413,0.0,1.0
2019-06-03,79.42,82.99,79.01,82.02,1377582,79.42,82.99,79.01,82.02,1377582,0.0,1.0
2019-06-04,81.66,81.66,79.02,80.39,856643,81.66,81.66,79.02,80.39,856643,0.0,1.0
2019-06-05,81.89,84.46,81.51,82.65,1564079,81.89,84.46,81.51,82.65,1564079,0.0,1.0
2019-06-06,80.25,82.74,78.51,82.57,2121195,80.25,82.74,78.51,82.57,2121195,0.0,1.0
2019-06-07,81.39,81.92,79.18,80.1,1273301,81.39,81.92,79.18,80.1,1273301,0.0,1.0
2019-06-10,79.47,83.3,79.06,81.35,3492136,79.47,83.3,79.06,81.35,3492136,0.0,1.0
2019-06-11,79.74,80.51,78.3,80.16,1394874,79.74,80.51,78.3,80.16,1394874,0.0,1.0
2019-06-12,78.41,79.85,78.0104,79.42,934330,78.41,79.85,78.0104,79.42,934330,0.0,1.0
2019-06-13,75.3,77.71,74.51,77.71,2356578,75.3,77.71,74.51,77.71,2356578,0.0,1.0
2019-06-14,74.47,75.59,73.95,75.0,1466853,74.47,75.59,73.95,75.0,1466853,0.0,1.0
2019-06-17,75.51,78.02,74.47,74.71,1824844,75.51,78.02,74.47,74.71,1824844,0.0,1.0
2019-06-18,75.88,78.45,75.65,76.49,1901547,75.88,78.45,75.65,76.49,1901547,0.0,1.0
2019-06-19,75.09,76.16,73.81,75.88,1759879,75.09,76.16,73.81,75.88,1759879,0.0,1.0
2019-06-20,77.82,79.095,76.25,76.7,1634831,77.82,79.095,76.25,76.7,1634831,0.0,1.0
2019-06-21,76.2,78.19,75.61,77.33,1845706,76.2,78.19,75.61,77.33,1845706,0.0,1.0
2019-06-24,75.05,76.49,74.92,76.12,1708743,75.05,76.49,74.92,76.12,1708743,0.0,1.0
2019-06-25,74.22,75.27,73.71,74.84,1768206,74.22,75.27,73.71,74.84,1768206,0.0,1.0
2019-06-26,72.63,75.485,72.45,74.71,1409323,72.63,75.485,72.45,74.71,1409323,0.0,1.0
2019-06-27,74.2,74.97,72.61,72.97,2597348,74.2,74.97,72.61,72.97,2597348,0.0,1.0
2019-06-28,74.66,74.97,73.53,74.42,3045796,74.66,74.97,73.53,74.42,3045796,0.0,1.0
2019-07-01,75.44,76.1,74.32,75.7,906711,75.44,76.1,74.32,75.7,906711,0.0,1.0
2019-07-02,78.57,78.59,74.92,75.58,1146500,78.57,78.59,74.92,75.58,1146500,0.0,1.0
2019-07-03,77.38,78.8799,76.32,78.83,854717,77.38,78.8799,76.32,78.83,854717,0.0,1.0
2019-07-05,78.49,78.49,76.08,77.38,649568,78.49,78.49,76.08,77.38,649568,0.0,1.0
2019-07-08,78.58,78.73,77.4,78.0,431355,78.58,78.73,77.4,78.0,431355,0.0,1.0
2019-07-09,80.69,81.03,77.81,78.2,611712,80.69,81.03,77.81,78.2,611712,0.0,1.0
2019-07-10,84.17,84.19,81.27,81.32,3039147,84.17,84.19,81.27,81.32,3039147,0.0,1.0
2019-07-11,89.16,89.16,84.37,84.68,2003110,89.16,89.16,84.37,84.68,2003110,0.0,1.0
2019-07-12,93.26,93.4,89.5,89.99,2432145,93.26,93.4,89.5,89.99,2432145,0.0,1.0
2019-07-15,94.15,95.47,93.0828,93.18,1813802,94.15,95.47,93.0828,93.18,1813802,0.0,1.0
2019-07-16,95.01,95.33,92.85,93.67,1617701,95.01,95.33,92.85,93.67,1617701,0.0,1.0
2019-07-17,96.0,97.94,94.66,95.01,1026715,96.0,97.94,94.66,95.01,1026715,0.0,1.0
2019-07-18,97.77,99.862,95.39,95.39,1230802,97.77,99.862,95.39,95.39,1230802,0.0,1.0
2019-07-19,98.81,100.22,98.42,98.48,1220381,98.81,100.22,98.42,98.48,1220381,0.0,1.0
2019-07-22,99.38,101.74,98.93,99.48,1165896,99.38,101.74,98.93,99.48,1165896,0.0,1.0
2019-07-23,96.84,100.22,96.39,100.0,1007746,96.84,100.22,96.39,100.0,1007746,0.0,1.0
2019-07-24,99.18,99.33,95.51,96.5,596691,99.18,99.33,95.51,96.5,596691,0.0,1.0
2019-07-25,98.24,99.3,97.55,99.03,760549,98.24,99.3,97.55,99.03,760549,0.0,1.0
2019-07-26,102.59,104.1,98.51,99.35,1118795,102.59,104.1,98.51,99.35,1118795,0.0,1.0
2019-07-29,100.38,102.99,96.11,102.55,1241196,100.38,102.99,96.11,102.55,1241196,0.0,1.0
2019-07-30,100.46,101.25,98.63,98.6335,604939,100.46,101.25,98.63,98.6335,604939,0.0,1.0
2019-07-31,98.83,101.61,96.75,100.91,774625,98.83,101.61,96.75,100.91,774625,0.0,1.0
2019-08-01,97.51,99.79,96.55,98.0,1011803,97.51,99.79,96.55,98.0,1011803,0.0,1.0
2019-08-02,94.33,97.54,92.88,97.0,1068611,94.33,97.54,92.88,97.0,1068611,0.0,1.0
2019-08-05,89.41,91.46,87.88,90.88,1299179,89.41,91.46,87.88,90.88,1299179,0.0,1.0
2019-08-06,88.93,90.49,87.38,89.85,1054146,88.93,90.49,87.38,89.85,1054146,0.0,1.0
2019-08-07,88.4,88.985,86.37,87.55,559738,88.4,88.985,86.37,87.55,559738,0.0,1.0
2019-08-08,89.55,90.7,88.51,89.42,878694,89.55,90.7,88.51,89.42,878694,0.0,1.0
2019-08-09,86.52,89.8561,86.29,89.45,670870,86.52,89.8561,86.29,89.45,670870,0.0,1.0
2019-08-12,86.91,88.25,85.17,86.0,588288,86.91,88.25,85.17,86.0,588288,0.0,1.0
2019-08-13,86.41,87.75,85.6,86.36,709209,86.41,87.75,85.6,86.36,709209,0.0,1.0
2019-08-14,85.07,86.84,83.12,86.54,845980,85.07,86.84,83.12,86.54,845980,0.0,1.0
2019-08-15,83.89,85.74,82.74,85.74,584867,83.89,85.74,82.74,85.74,584867,0.0,1.0
2019-08-16,85.24,85.98,84.53,85.1,675239,85.24,85.98,84.53,85.1,675239,0.0,1.0
2019-08-19,84.8,87.495,84.75,86.6,877092,84.8,87.495,84.75,86.6,877092,0.0,1.0
2019-08-20,81.98,84.58,81.5,84.58,824640,81.98,84.58,81.5,84.58,824640,0.0,1.0
2019-08-21,84.07,84.51,82.01,82.96,483348,84.07,84.51,82.01,82.96,483348,0.0,1.0
2019-08-22,83.25,85.35,82.95,84.22,591071,83.25,85.35,82.95,84.22,591071,0.0,1.0
2019-08-23,80.45,83.31,79.34,82.94,1502231,80.45,83.31,79.34,82.94,1502231,0.0,1.0
2019-08-26,80.01,82.6199,79.65,81.74,1215474,80.01,82.6199,79.65,81.74,1215474,0.0,1.0
2019-08-27,79.59,82.33,78.41,80.27,1726147,79.59,82.33,78.41,80.27,1726147,0.0,1.0
2019-08-28,80.13,81.45,78.695,79.9,2101145,80.13,81.45,78.695,79.9,2101145,0.0,1.0
2019-08-29,88.76,92.93,84.35,87.97,4483165,88.76,92.93,84.35,87.97,4483165,0.0,1.0
2019-08-30,87.89,89.53,86.09,89.03,1701105,87.89,89.53,86.09,89.03,1701105,0.0,1.0
2019-09-03,82.25,84.72,80.49,83.66,3705751,82.25,84.72,80.49,83.66,3705751,0.0,1.0
2019-09-04,85.53,85.86,82.825,82.99,3841944,85.53,85.86,82.825,82.99,3841944,0.0,1.0
2019-09-05,89.0,89.14,84.51,86.96,2382115,89.0,89.14,84.51,86.96,2382115,0.0,1.0
2019-09-06,88.79,89.95,87.88,89.08,1094464,88.79,89.95,87.88,89.08,1094464,0.0,1.0
2019-09-09,84.99,89.2,83.95,88.9,1620893,84.99,89.2,83.95,88.9,1620893,0.0,1.0
2019-09-10,87.14,88.91,82.95,84.19,2273975,87.14,88.91,82.95,84.19,2273975,0.0,1.0
2019-09-11,96.3,96.72,86.84,87.02,3589953,96.3,96.72,86.84,87.02,3589953,0.0,1.0
2019-09-12,94.02,96.17,92.48,95.0,2684227,94.02,96.17,92.48,95.0,2684227,0.0,1.0
2019-09-13,93.75,96.06,92.64,94.0,3485429,93.75,96.06,92.64,94.0,3485429,0.0,1.0
2019-09-16,91.65,94.06,91.3001,92.53,864764,91.65,94.06,91.3001,92.53,864764,0.0,1.0
2019-09-17,93.86,94.3,89.37,90.34,1160946,93.86,94.3,89.37,90.34,1160946,0.0,1.0
2019-09-18,92.05,92.98,90.04,92.93,1135579,92.05,92.98,90.04,92.93,1135579,0.0,1.0
2019-09-19,93.7,96.7,92.98,94.0,1400864,93.7,96.7,92.98,94.0,1400864,0.0,1.0
2019-09-20,94.27,94.94,92.8042,93.69,2611592,94.27,94.94,92.8042,93.69,2611592,0.0,1.0
2019-09-23,92.24,94.09,91.68,93.45,684530,92.24,94.09,91.68,93.45,684530,0.0,1.0
2019-09-24,86.31,93.12,85.2418,92.65,1648374,86.31,93.12,85.2418,92.65,1648374,0.0,1.0
2019-09-25,85.04,86.095,83.56,85.88,1379545,85.04,86.095,83.56,85.88,1379545,0.0,1.0
2019-09-26,84.97,85.38,83.15,85.13,1227382,84.97,85.38,83.15,85.13,1227382,0.0,1.0
2019-09-27,82.9,85.94,82.3,85.12,2008753,82.9,85.94,82.3,85.12,2008753,0.0,1.0
2019-09-30,82.34,83.345,80.99,82.45,886901,82.34,83.345,80.99,82.45,886901,0.0,1.0
2019-10-01,82.21,83.09,80.55,82.9,1206058,82.21,83.09,80.55,82.9,1206058,0.0,1.0
2019-10-02,79.89,81.5,79.01,81.5,1289407,79.89,81.5,79.01,81.5,1289407,0.0,1.0
2019-10-03,82.75,82.86,77.51,80.09,1483141,82.75,82.86,77.51,80.09,1483141,0.0,1.0
2019-10-04,85.71,85.79,82.26,83.5,959542,85.71,85.79,82.26,83.5,959542,0.0,1.0
2019-10-07,87.27,87.32,85.44,85.71,1023600,87.27,87.32,85.44,85.71,1023600,0.0,1.0
2019-10-08,84.12,86.845,84.01,86.2,632184,84.12,86.845,84.01,86.2,632184,0.0,1.0
2019-10-09,85.29,86.87,84.97,85.37,338069,85.29,86.87,84.97,85.37,338069,0.0,1.0
2019-10-10,83.48,85.57,83.24,85.11,589772,83.48,85.57,83.24,85.11,589772,0.0,1.0
2019-10-11,85.24,86.3,84.12,84.64,423666,85.24,86.3,84.12,84.64,423666,0.0,1.0
2019-10-14,85.71,86.47,84.615,84.77,1311824,85.71,86.47,84.615,84.77,1311824,0.0,1.0
2019-10-15,85.21,86.33,84.71,85.27,629820,85.21,86.33,84.71,85.27,629820,0.0,1.0
2019-10-16,78.7,83.8,78.55,83.71,1272494,78.7,83.8,78.55,83.71,1272494,0.0,1.0
2019-10-17,74.9,79.1841,74.9,78.7,1975152,74.9,79.1841,74.9,78.7,1975152,0.0,1.0
2019-10-18,71.22,74.915,69.9,74.8,2486598,71.22,74.915,69.9,74.8,2486598,0.0,1.0
2019-10-21,70.75,72.135,70.42,72.01,944198,70.75,72.135,70.42,72.01,944198,0.0,1.0
2019-10-22,69.63,71.9699,69.35,70.94,1150213,69.63,71.9699,69.35,70.94,1150213,0.0,1.0
2019-10-23,71.26,72.98,69.26,69.9,1235543,71.26,72.98,69.26,69.9,1235543,0.0,1.0
2019-10-24,74.64,75.26,71.885,72.04,1030173,74.64,75.26,71.885,72.04,1030173,0.0,1.0
2019-10-25,74.6,74.64,71.9,73.58,584311,74.6,74.64,71.9,73.58,584311,0.0,1.0
2019-10-28,73.94,76.09,73.8404,75.04,1478106,73.94,76.09,73.8404,75.04,1478106,0.0,1.0
2019-10-29,74.15,75.16,72.53,74.53,968051,74.15,75.16,72.53,74.53,968051,0.0,1.0
2019-10-30,74.53,74.99,73.28,74.23,677171,74.53,74.99,73.28,74.23,677171,0.0,1.0
2019-10-31,72.01,74.46,71.72,74.29,785263,72.01,74.46,71.72,74.29,785263,0.0,1.0
2019-11-01,74.38,74.46,71.55,72.25,967172,74.38,74.46,71.55,72.25,967172,0.0,1.0
2019-11-04,74.74,75.5,74.19,75.0,959571,74.74,75.5,74.19,75.0,959571,0.0,1.0
2019-11-05,75.25,75.89,74.83,75.15,584721,75.25,75.89,74.83,75.15,584721,0.0,1.0
2019-11-06,73.0,75.84,72.65,75.04,823565,73.0,75.84,72.65,75.04,823565,0.0,1.0
2019-11-07,72.92,74.315,72.6,73.5,1169754,72.92,74.315,72.6,73.5,1169754,0.0,1.0
2019-11-08,72.38,73.29,71.83,72.82,1159583,72.38,73.29,71.83,72.82,1159583,0.0,1.0
2019-11-11,70.72,72.0,70.06,71.7,2430154,70.72,72.0,70.06,71.7,2430154,0.0,1.0
2019-11-12,71.77,72.385,70.25,70.62,3427026,71.77,72.385,70.25,70.62,3427026,0.0,1.0
2019-11-13,73.87,74.4392,71.37,71.49,1978346,73.87,74.4392,71.37,71.49,1978346,0.0,1.0
2019-11-14,72.15,74.33,71.5601,73.99,1592527,72.15,74.33,71.5601,73.99,1592527,0.0,1.0
2019-11-15,74.25,74.54,72.01,72.79,1065474,74.25,74.54,72.01,72.79,1065474,0.0,1.0
2019-11-18,75.76,77.54,75.49,77.04,1439409,75.76,77.54,75.49,77.04,1439409,0.0,1.0
2019-11-19,76.84,77.2,74.85,75.77,669307,76.84,77.2,74.85,75.77,669307,0.0,1.0
2019-11-20,77.84,78.18,75.8,76.22,1001676,77.84,78.18,75.8,76.22,1001676,0.0,1.0
2019-11-21,77.53,79.48,77.46,78.69,839179,77.53,79.48,77.46,78.69,839179,0.0,1.0
2019-11-22,78.91,79.32,76.91,77.9,663976,78.91,79.32,76.91,77.9,663976,0.0,1.0
2019-11-25,79.22,80.39,78.94,79.28,924414,79.22,80.39,78.94,79.28,924414,0.0,1.0
2019-11-26,79.47,80.22,79.01,79.25,839104,79.47,80.22,79.01,79.25,839104,0.0,1.0
2019-11-27,79.98,80.0,78.41,79.33,530893,79.98,80.0,78.41,79.33,530893,0.0,1.0
2019-11-29,79.41,80.02,79.02,79.65,238103,79.41,80.02,79.02,79.65,238103,0.0,1.0
2019-12-02,76.41,79.7,74.8,79.32,1609131,76.41,79.7,74.8,79.32,1609131,0.0,1.0
2019-12-03,77.78,77.95,74.53,74.57,1638363,77.78,77.95,74.53,74.57,1638363,0.0,1.0
2019-12-04,78.2,79.37,77.4,78.5,1823908,78.2,79.37,77.4,78.5,1823908,0.0,1.0
2019-12-05,64.22,67.5,63.64,66.5,10844720,64.22,67.5,63.64,66.5,10844720,0.0,1.0
2019-12-06,63.84,65.44,62.93,64.54,2931271,63.84,65.44,62.93,64.54,2931271,0.0,1.0
2019-12-09,62.28,63.55,62.02,63.07,2749124,62.28,63.55,62.02,63.07,2749124,0.0,1.0
2019-12-10,62.47,63.05,61.97,62.09,2107434,62.47,63.05,61.97,62.09,2107434,0.0,1.0
2019-12-11,61.99,62.64,61.69,62.38,2204649,61.99,62.64,61.69,62.38,2204649,0.0,1.0
2019-12-12,61.01,62.275,60.1,61.99,1836281,61.01,62.275,60.1,61.99,1836281,0.0,1.0
2019-12-13,62.16,62.55,60.27,61.0,1313939,62.16,62.55,60.27,61.0,1313939,0.0,1.0
2019-12-16,62.15,62.26,60.62,62.0,1734321,62.15,62.26,60.62,62.0,1734321,0.0,1.0
2019-12-17,62.42,62.93,61.6583,62.37,1184177,62.42,62.93,61.6583,62.37,1184177,0.0,1.0
2019-12-18,63.82,63.85,62.32,62.48,1172489,63.82,63.85,62.32,62.48,1172489,0.0,1.0
2019-12-19,63.59,65.1099,63.52,63.84,1463878,63.59,65.1099,63.52,63.84,1463878,0.0,1.0
2019-12-20,63.14,64.04,62.65,63.79,1883048,63.14,64.04,62.65,63.79,1883048,0.0,1.0
2019-12-23,64.67,65.17,63.16,63.5,1006326,64.67,65.17,63.16,63.5,1006326,0.0,1.0
2019-12-24,65.04,65.48,64.67,64.73,566026,65.04,65.48,64.67,64.73,566026,0.0,1.0
2019-12-26,65.0,65.72,64.46,65.0,800140,65.0,65.72,64.46,65.0,800140,0.0,1.0
2019-12-27,65.02,65.73,64.88,65.0,612863,65.02,65.73,64.88,65.0,612863,0.0,1.0
2019-12-30,64.04,65.26,63.37,65.02,933512,64.04,65.26,63.37,65.02,933512,0.0,1.0
2019-12-31,64.3,64.97,63.75,63.95,501366,64.3,64.97,63.75,63.95,501366,0.0,1.0
2020-01-02,65.79,66.98,64.755,64.86,1088909,65.79,66.98,64.755,64.86,1088909,0.0,1.0
2020-01-03,66.08,66.41,64.92,65.1,495104,66.08,66.41,64.92,65.1,495104,0.0,1.0
2020-01-06,67.81,68.75,64.91,65.0,2013487,67.81,68.75,64.91,65.0,2013487,0.0,1.0
2020-01-07,69.4,70.05,67.81,68.06,1772346,69.4,70.05,67.81,68.06,1772346,0.0,1.0
2020-01-08,69.77,70.4,68.5901,69.1,690052,69.77,70.4,68.5901,69.1,690052,0.0,1.0
2020-01-09,69.37,70.26,66.64,70.26,1882860,69.37,70.26,66.64,70.26,1882860,0.0,1.0
2020-01-10,69.22,70.72,68.41,70.54,1753720,69.22,70.72,68.41,70.54,1753720,0.0,1.0
2020-01-13,68.69,70.5,68.56,69.22,1259439,68.69,70.5,68.56,69.22,1259439,0.0,1.0
2020-01-14,70.67,71.81,68.53,69.16,1212010,70.67,71.81,68.53,69.16,1212010,0.0,1.0
2020-01-15,71.5,73.48,70.78,70.85,1180186,71.5,73.48,70.78,70.85,1180186,0.0,1.0
2020-01-16,71.87,72.5,71.0,71.86,543914,71.87,72.5,71.0,71.86,543914,0.0,1.0
2020-01-17,70.47,72.41,70.21,71.99,681080,70.47,72.41,70.21,71.99,681080,0.0,1.0
2020-01-21,70.33,70.81,69.31,70.15,595195,70.33,70.81,69.31,70.15,595195,0.0,1.0
2020-01-22,68.92,71.82,68.74,70.92,751115,68.92,71.82,68.74,70.92,751115,0.0,1.0
2020-01-23,68.03,69.11,66.92,68.8,950563,68.03,69.11,66.92,68.8,950563,0.0,1.0
2020-01-24,66.39,69.79,66.2,68.67,693029,66.39,69.79,66.2,68.67,693029,0.0,1.0
2020-01-27,65.11,65.24,63.525,64.43,1531530,65.11,65.24,63.525,64.43,1531530,0.0,1.0
2020-01-28,65.99,66.25,64.29,65.6,697740,65.99,66.25,64.29,65.6,697740,0.0,1.0
2020-01-29,66.27,67.1877,65.59,66.52,762277,66.27,67.1877,65.59,66.52,762277,0.0,1.0
2020-01-30,66.14,66.75,64.5,66.3,638507,66.14,66.75,64.5,66.3,638507,0.0,1.0
2020-01-31,64.88,66.28,63.8,65.99,692402,64.88,66.28,63.8,65.99,692402,0.0,1.0
2020-02-03,65.5,66.3393,64.82,65.15,1153419,65.5,66.3393,64.82,65.15,1153419,0.0,1.0
2020-02-04,69.73,70.21,66.32,66.84,1077124,69.73,70.21,66.32,66.84,1077124,0.0,1.0
2020-02-05,67.16,71.34,66.08,70.68,1312384,67.16,71.34,66.08,70.68,1312384,0.0,1.0
2020-02-06,69.06,70.24,67.04,67.46,1318620,69.06,70.24,67.04,67.46,1318620,0.0,1.0
2020-02-07,69.6,70.06,67.72,69.35,1537780,69.6,70.06,67.72,69.35,1537780,0.0,1.0
2020-02-10,71.5,71.5,68.7096,69.34,953436,71.5,71.5,68.7096,69.34,953436,0.0,1.0
2020-02-11,71.5,72.9,71.4074,72.0,1108137,71.5,72.9,71.4074,72.0,1108137,0.0,1.0
2020-02-12,72.21,72.73,71.65,72.06,884598,72.21,72.73,71.65,72.06,884598,0.0,1.0
2020-02-13,72.14,72.36,70.86,71.42,432529,72.14,72.36,70.86,71.42,432529,0.0,1.0
2020-02-14,72.61,73.17,71.61,72.24,430272,72.61,73.17,71.61,72.24,430272,0.0,1.0
2020-02-18,73.2,73.95,72.12,72.46,672353,73.2,73.95,72.12,72.46,672353,0.0,1.0
2020-02-19,73.56,74.98,73.26,73.46,520898,73.56,74.98,73.26,73.46,520898,0.0,1.0
2020-02-20,73.58,74.84,72.0,73.54,767988,73.58,74.84,72.0,73.54,767988,0.0,1.0
2020-02-21,72.78,73.46,71.16,73.14,816951,72.78,73.46,71.16,73.14,816951,0.0,1.0
2020-02-24,71.3,71.31,67.75,67.78,1241826,71.3,71.31,67.75,67.78,1241826,0.0,1.0
2020-02-25,66.15,72.52,65.9,72.37,1971961,66.15,72.52,65.9,72.37,1971961,0.0,1.0
2020-02-26,63.8,68.59,63.32,66.49,2160445,63.8,68.59,63.32,66.49,2160445,0.0,1.0
2020-02-27,71.93,77.28,63.0,63.01,5730006,71.93,77.28,63.0,63.01,5730006,0.0,1.0
2020-02-28,73.86,75.78,69.47,69.47,2324593,73.86,75.78,69.47,69.47,2324593,0.0,1.0
2020-03-02,72.74,73.435,68.21,72.85,1788385,72.74,73.435,68.21,72.85,1788385,0.0,1.0
2020-03-03,67.67,71.96,66.87,71.7,2817776,67.67,71.96,66.87,71.7,2817776,0.0,1.0
2020-03-04,71.83,71.84,67.52,69.78,1866847,71.83,71.84,67.52,69.78,1866847,0.0,1.0
2020-03-05,71.86,72.12,70.09,70.37,1727712,71.86,72.12,70.09,70.37,1727712,0.0,1.0
2020-03-06,64.14,69.48,63.43,68.86,1987619,64.14,69.48,63.43,68.86,1987619,0.0,1.0
2020-03-09,55.86,59.1,55.82,58.01,2301147,55.86,59.1,55.82,58.01,2301147,0.0,1.0
2020-03-10,58.0,58.97,54.52,58.54,1843957,58.0,58.97,54.52,58.54,1843957,0.0,1.0
2020-03-11,52.8,57.5,52.21,57.16,1496559,52.8,57.5,52.21,57.16,1496559,0.0,1.0
2020-03-12,48.76,50.59,45.02,46.01,2379110,48.76,50.59,45.02,46.01,2379110,0.0,1.0
2020-03-13,51.52,52.03,46.8,52.01,1124919,51.52,52.03,46.8,52.01,1124919,0.0,1.0
2020-03-16,45.37,46.85,41.63,46.25,2706069,45.37,46.85,41.63,46.25,2706069,0.0,1.0
2020-03-17,45.76,46.38,39.01,45.48,2385072,45.76,46.38,39.01,45.48,2385072,0.0,1.0
2020-03-18,44.12,46.735,41.31,43.0,1831362,44.12,46.735,41.31,43.0,1831362,0.0,1.0
2020-03-19,48.17,50.58,42.01,43.5,1883029,48.17,50.58,42.01,43.5,1883029,0.0,1.0
2020-03-20,49.96,54.74,48.8,50.28,2147681,49.96,54.74,48.8,50.28,2147681,0.0,1.0
2020-03-23,48.73,50.69,45.51,49.9,1491280,48.73,50.69,45.51,49.9,1491280,0.0,1.0
2020-03-24,55.0,56.31,50.55,52.0,1293117,55.0,56.31,50.55,52.0,1293117,0.0,1.0
2020-03-25,56.28,58.0,53.98,55.0,1380177,56.28,58.0,53.98,55.0,1380177,0.0,1.0
2020-03-26,56.41,59.34,55.34,57.12,2348444,56.41,59.34,55.34,57.12,2348444,0.0,1.0
2020-03-27,53.62,54.2,51.9,53.88,881375,53.62,54.2,51.9,53.88,881375,0.0,1.0
2020-03-30,55.69,55.88,53.07,53.79,666813,55.69,55.88,53.07,53.79,666813,0.0,1.0
2020-03-31,55.81,58.94,54.31,55.59,1037307,55.81,58.94,54.31,55.59,1037307,0.0,1.0
2020-04-01,51.69,55.45,51.48,54.53,1213874,51.69,55.45,51.48,54.53,1213874,0.0,1.0
2020-04-02,48.59,52.69,48.11,52.27,2369248,48.59,52.69,48.11,52.27,2369248,0.0,1.0
2020-04-03,47.39,49.87,46.27,48.77,3183160,47.39,49.87,46.27,48.77,3183160,0.0,1.0
2020-04-06,52.59,53.1,49.12,49.5,1087867,52.59,53.1,49.12,49.5,1087867,0.0,1.0
2020-04-07,51.76,55.24,51.35,55.0,1435264,51.76,55.24,51.35,55.0,1435264,0.0,1.0
2020-04-08,55.72,56.96,52.12,52.53,1836983,55.72,56.96,52.12,52.53,1836983,0.0,1.0
2020-04-09,54.0,56.87,52.37,56.75,1111727,54.0,56.87,52.37,56.75,1111727,0.0,1.0
2020-04-13,53.93,54.26,51.52,54.0,3044013,53.93,54.26,51.52,54.0,3044013,0.0,1.0
2020-04-14,56.75,57.355,55.48,55.5,906562,56.75,57.355,55.48,55.5,906562,0.0,1.0
2020-04-15,58.07,58.93,54.76,54.82,1638025,58.07,58.93,54.76,54.82,1638025,0.0,1.0
2020-04-16,58.5,60.28,57.44,59.25,850459,58.5,60.28,57.44,59.25,850459,0.0,1.0
2020-04-17,61.37,61.53,59.52,59.81,1035549,61.37,61.53,59.52,59.81,1035549,0.0,1.0
2020-04-20,61.28,63.0,60.33,60.33,1794249,61.28,63.0,60.33,60.33,1794249,0.0,1.0
2020-04-21,58.56,62.0,57.04,60.21,819959,58.56,62.0,57.04,60.21,819959,0.0,1.0
2020-04-22,60.28,61.0,59.46,60.32,1287655,60.28,61.0,59.46,60.32,1287655,0.0,1.0
2020-04-23,59.99,61.77,59.79,60.0,324533,59.99,61.77,59.79,60.0,324533,0.0,1.0
2020-04-24,61.15,61.56,59.475,60.38,992753,61.15,61.56,59.475,60.38,992753,0.0,1.0
2020-04-27,62.19,63.365,61.0,62.0,695259,62.19,63.365,61.0,62.0,695259,0.0,1.0
2020-04-28,60.7,63.26,60.398,63.26,652811,60.7,63.26,60.398,63.26,652811,0.0,1.0
2020-04-29,63.61,64.47,60.51,61.84,701450,63.61,64.47,60.51,61.84,701450,0.0,1.0
2020-04-30,64.14,65.59,62.7047,63.71,951769,64.14,65.59,62.7047,63.71,951769,0.0,1.0
2020-05-01,62.14,63.3,61.59,61.8,533787,62.14,63.3,61.59,61.8,533787,0.0,1.0
2020-05-04,63.08,63.5,60.68,61.39,838106,63.08,63.5,60.68,61.39,838106,0.0,1.0
2020-05-05,63.68,66.19,63.35,64.0,677163,63.68,66.19,63.35,64.0,677163,0.0,1.0
2020-05-06,65.54,65.98,64.5,64.86,1208298,65.54,65.98,64.5,64.86,1208298,0.0,1.0
2020-05-07,70.57,70.87,66.667,67.45,1523854,70.57,70.87,66.667,67.45,1523854,0.0,1.0
2020-05-08,71.72,72.55,70.01,72.14,628258,71.72,72.55,70.01,72.14,628258,0.0,1.0
2020-05-11,71.62,72.6,71.06,71.44,1685138,71.62,72.6,71.06,71.44,1685138,0.0,1.0
2020-05-12,70.62,73.4,70.32,72.6,790042,70.62,73.4,70.32,72.6,790042,0.0,1.0
2020-05-13,69.15,72.2038,68.01,70.51,639106,69.15,72.2038,68.01,70.51,639106,0.0,1.0
2020-05-14,69.84,70.22,66.8,68.58,583437,69.84,70.22,66.8,68.58,583437,0.0,1.0
2020-05-15,70.65,71.89,69.32,69.63,804321,70.65,71.89,69.32,69.63,804321,0.0,1.0
2020-05-18,71.5,74.4,71.39,74.4,706748,71.5,74.4,71.39,74.4,706748,0.0,1.0
2020-05-19,73.91,74.73,71.5,72.1,664346,73.91,74.73,71.5,72.1,664346,0.0,1.0
2020-05-20,75.47,75.9,74.21,74.21,1985298,75.47,75.9,74.21,74.21,1985298,0.0,1.0
2020-05-21,76.45,77.5,74.73,76.53,1201230,76.45,77.5,74.73,76.53,1201230,0.0,1.0
2020-05-22,83.47,84.97,77.5301,78.24,3163163,83.47,84.97,77.5301,78.24,3163163,0.0,1.0
2020-05-26,84.95,87.16,84.38,86.0,4333120,84.95,87.16,84.38,86.0,4333120,0.0,1.0
2020-05-27,80.63,84.99,77.2401,84.0,1628405,80.63,84.99,77.2401,84.0,1628405,0.0,1.0
2020-05-28,81.7,84.78,80.09,80.09,880270,81.7,84.78,80.09,80.09,880270,0.0,1.0
2020-05-29,85.92,86.21,81.8,82.76,2542417,85.92,86.21,81.8,82.76,2542417,0.0,1.0
2020-06-01,89.66,90.12,85.7,85.7,2527171,89.66,90.12,85.7,85.7,2527171,0.0,1.0
2020-06-02,88.74,90.6,85.652,90.35,2436827,88.74,90.6,85.652,90.35,2436827,0.0,1.0
2020-06-03,89.27,90.17,87.63,88.74,5647531,89.27,90.17,87.63,88.74,5647531,0.0,1.0
2020-06-04,85.85,88.55,82.0013,83.14,3296075,85.85,88.55,82.0013,83.14,3296075,0.0,1.0
2020-06-05,86.9,88.28,83.59,85.23,1762664,86.9,88.28,83.59,85.23,1762664,0.0,1.0
2020-06-08,82.19,84.27,80.19,83.3,2436596,82.19,84.27,80.19,83.3,2436596,0.0,1.0
2020-06-09,81.95,82.88,80.76,81.86,2021896,81.95,82.88,80.76,81.86,2021896,0.0,1.0
2020-06-10,81.99,83.15,80.75,82.21,1419308,81.99,83.15,80.75,82.21,1419308,0.0,1.0
2020-06-11,79.1,81.44,78.0,79.6,1284752,79.1,81.44,78.0,79.6,1284752,0.0,1.0
2020-06-12,83.49,83.59,80.16,80.32,1921984,83.49,83.59,80.16,80.32,1921984,0.0,1.0
2020-06-15,86.21,86.79,81.07,81.91,1695473,86.21,86.79,81.07,81.91,1695473,0.0,1.0
2020-06-16,87.26,87.93,84.51,87.47,1415882,87.26,87.93,84.51,87.47,1415882,0.0,1.0
2020-06-17,87.73,89.9,87.174,87.85,1108993,87.73,89.9,87.174,87.85,1108993,0.0,1.0
2020-06-18,89.51,90.19,87.75,87.93,1359845,89.51,90.19,87.75,87.93,1359845,0.0,1.0
2020-06-19,90.67,91.59,89.02,90.25,1888500,90.67,91.59,89.02,90.25,1888500,0.0,1.0
2020-06-22,93.47,93.63,90.45,91.13,1992877,93.47,93.63,90.45,91.13,1992877,0.0,1.0
2020-06-23,92.86,95.19,92.22,93.76,1908282,92.86,95.19,92.22,93.76,1908282,0.0,1.0
2020-06-24,91.15,93.53,89.82,92.8,1746202,91.15,93.53,89.82,92.8,1746202,0.0,1.0
2020-06-25,92.97,93.17,89.85,91.05,1042821,92.97,93.17,89.85,91.05,1042821,0.0,1.0
2020-06-26,92.11,94.5,90.81,93.4,1219447,92.11,94.5,90.81,93.4,1219447,0.0,1.0
2020-06-29,91.76,92.29,89.18,91.54,941800,91.76,92.29,89.18,91.54,941800,0.0,1.0
2020-06-30,92.21,94.0,91.68,92.0,1052900,92.21,94.0,91.68,92.0,1052900,0.0,1.0
2020-07-01,94.72,96.05,91.99,92.08,1832900,94.72,96.05,91.99,92.08,1832900,0.0,1.0
2020-07-02,94.58,96.79,94.56,96.09,1220200,94.58,96.79,94.56,96.09,1220200,0.0,1.0
2020-07-06,93.54,96.67,93.1,95.96,1112100,93.54,96.67,93.1,95.96,1112100,0.0,1.0
2020-07-07,93.32,95.5,93.0,93.53,1012200,93.32,95.5,93.0,93.53,1012200,0.0,1.0
2020-07-08,96.59,96.92,93.79,93.94,844800,96.59,96.92,93.79,93.94,844800,0.0,1.0
2020-07-09,98.32,99.56,95.08,97.85,1101300,98.32,99.56,95.08,97.85,1101300,0.0,1.0
2020-07-10,95.23,98.37,94.59,98.16,541700,95.23,98.37,94.59,98.16,541700,0.0,1.0
2020-07-13,89.7,96.97,89.33,96.18,1063900,89.7,96.97,89.33,96.18,1063900,0.0,1.0
2020-07-14,88.93,89.21,84.67,88.01,2583500,88.93,89.21,84.67,88.01,2583500,0.0,1.0
2020-07-15,89.76,90.34,87.93,89.44,989300,89.76,90.34,87.93,89.44,989300,0.0,1.0
2020-07-16,88.42,89.5,87.73,88.72,793600,88.42,89.5,87.73,88.72,793600,0.0,1.0
2020-07-17,90.36,90.75,88.4,89.15,986200,90.36,90.75,88.4,89.15,986200,0.0,1.0
2020-07-20,92.98,93.49,91.01,91.01,697663,92.98,93.49,91.01,91.01,697663,0.0,1.0
2020-07-21,91.7,94.57,91.39,93.91,795845,91.7,94.57,91.39,93.91,795845,0.0,1.0
2020-07-22,91.84,93.5,91.0042,92.28,464205,91.84,93.5,91.0042,92.28,464205,0.0,1.0
2020-07-23,91.35,95.7695,90.15,92.24,859738,91.35,95.7695,90.15,92.24,859738,0.0,1.0
2020-07-24,88.82,90.6,88.22,90.17,672780,88.82,90.6,88.22,90.17,672780,0.0,1.0
2020-07-27,90.44,90.77,87.9,89.52,750446,90.44,90.77,87.9,89.52,750446,0.0,1.0
2020-07-28,89.88,92.13,89.495,90.22,347937,89.88,92.13,89.495,90.22,347937,0.0,1.0
2020-07-29,93.42,94.07,90.71,90.79,580286,93.42,94.07,90.71,90.79,580286,0.0,1.0
2020-07-30,94.62,94.73,91.09,92.0,410741,94.62,94.73,91.09,92.0,410741,0.0,1.0
2020-07-31,96.19,96.28,92.84,95.74,441474,96.19,96.28,92.84,95.74,441474,0.0,1.0
2020-08-03,97.92,99.16,96.07,97.0,1046158,97.92,99.16,96.07,97.0,1046158,0.0,1.0
2020-08-04,95.67,98.34,94.17,97.82,714878,95.67,98.34,94.17,97.82,714878,0.0,1.0
2020-08-05,94.73,96.57,94.38,96.0,527760,94.73,96.57,94.38,96.0,527760,0.0,1.0
2020-08-06,91.51,95.31,91.48,95.31,566278,91.51,95.31,91.48,95.31,566278,0.0,1.0
2020-08-07,85.35,90.84,83.91,90.37,1610737,85.35,90.84,83.91,90.37,1610737,0.0,1.0
2020-08-10,83.94,86.11,81.04,85.71,1056016,83.94,86.11,81.04,85.71,1056016,0.0,1.0
2020-08-11,83.85,86.34,80.18,83.0,860407,83.85,86.34,80.18,83.0,860407,0.0,1.0
2020-08-12,87.08,89.145,83.95,83.95,1967124,87.08,89.145,83.95,83.95,1967124,0.0,1.0
2020-08-13,89.66,91.29,87.89,88.17,929544,89.66,91.29,87.89,88.17,929544,0.0,1.0
2020-08-14,91.47,92.16,90.22,90.59,668738,91.47,92.16,90.22,90.59,668738,0.0,1.0
2020-08-17,92.65,93.59,91.3928,92.3,793593,92.65,93.59,91.3928,92.3,793593,0.0,1.0
2020-08-18,93.53,94.25,92.02,92.93,831847,93.53,94.25,92.02,92.93,831847,0.0,1.0
2020-08-19,97.3,98.03,93.8425,94.96,713751,97.3,98.03,93.8425,94.96,713751,0.0,1.0
2020-08-20,106.98,107.93,99.49,100.0,2938491,106.98,107.93,99.49,100.0,2938491,0.0,1.0
2020-08-21,105.94,109.55,105.56,107.38,1362935,105.94,109.55,105.56,107.38,1362935,0.0,1.0
2020-08-24,103.35,108.2,102.28,106.41,1308735,103.35,108.2,102.28,106.41,1308735,0.0,1.0
2020-08-25,104.33,105.93,101.01,102.64,1168389,104.33,105.93,101.01,102.64,1168389,0.0,1.0
2020-08-26,112.98,113.52,106.49,107.84,2469210,112.98,113.52,106.49,107.84,2469210,0.0,1.0
2020-08-27,111.16,117.53,109.43,117.53,2499332,111.16,117.53,109.43,117.53,2499332,0.0,1.0
2020-08-28,110.39,114.33,109.5,111.39,1161903,110.39,114.33,109.5,111.39,1161903,0.0,1.0
2020-08-31,108.58,110.8,106.85,109.88,1051176,108.58,110.8,106.85,109.88,1051176,0.0,1.0
2020-09-01,109.92,112.9,108.9149,108.93,1172952,109.92,112.9,108.9149,108.93,1172952,0.0,1.0
2020-09-02,106.39,110.97,104.21,110.97,1429275,106.39,110.97,104.21,110.97,1429275,0.0,1.0
2020-09-03,101.92,104.71,100.24,104.71,1130110,101.92,104.71,100.24,104.71,1130110,0.0,1.0
2020-09-04,100.14,103.27,94.03,101.21,1321140,100.14,103.27,94.03,101.21,1321140,0.0,1.0
2020-09-08,99.78,103.39,96.0,96.0,1038935,99.78,103.39,96.0,96.0,1038935,0.0,1.0
2020-09-09,102.06,103.94,98.93,101.17,839427,102.06,103.94,98.93,101.17,839427,0.0,1.0
2020-09-10,101.88,105.04,101.47,102.82,752844,101.88,105.04,101.47,102.82,752844,0.0,1.0
2020-09-11,100.79,105.51,100.11,103.25,866708,100.79,105.51,100.11,103.25,866708,0.0,1.0
2020-09-14,102.67,104.895,102.09,102.24,999640,102.67,104.895,102.09,102.24,999640,0.0,1.0
2020-09-15,103.76,104.7,101.72,103.89,776869,103.76,104.7,101.72,103.89,776869,0.0,1.0
2020-09-16,106.1,107.26,104.17,104.85,1472761,106.1,107.26,104.17,104.85,1472761,0.0,1.0
2020-09-17,102.29,103.99,100.48,103.99,996535,102.29,103.99,100.48,103.99,996535,0.0,1.0
2020-09-18,103.2,103.39,99.88,102.8,2696774,103.2,103.39,99.88,102.8,2696774,0.0,1.0
2020-09-21,108.45,108.73,100.9376,101.5,1216522,108.45,108.73,100.9376,101.5,1216522,0.0,1.0
2020-09-22,108.28,109.08,105.16,108.46,1058110,108.28,109.08,105.16,108.46,1058110,0.0,1.0
2020-09-23,105.28,109.7,105.0,107.36,1450706,105.28,109.7,105.0,107.36,1450706,0.0,1.0
2020-09-24,104.71,105.45,101.88,105.09,581762,104.71,105.45,101.88,105.09,581762,0.0,1.0
2020-09-25,106.39,106.92,101.6,101.6,886888,106.39,106.92,101.6,101.6,886888,0.0,1.0
2020-09-28,108.76,110.13,107.4,108.0,840942,108.76,110.13,107.4,108.0,840942,0.0,1.0
2020-09-29,108.47,109.465,107.01,108.79,1423991,108.47,109.465,107.01,108.79,1423991,0.0,1.0
2020-09-30,107.89,109.87,106.5101,108.16,704664,107.89,109.87,106.5101,108.16,704664,0.0,1.0
2020-10-01,111.83,113.3571,109.63,109.9,948665,111.83,113.3571,109.63,109.9,948665,0.0,1.0
2020-10-02,110.86,112.9435,107.5,108.41,551406,110.86,112.9435,107.5,108.41,551406,0.0,1.0
2020-10-05,113.52,114.05,110.63,111.95,522026,113.52,114.05,110.63,111.95,522026,0.0,1.0
2020-10-06,115.95,119.33,114.7,116.24,1125000,115.95,119.33,114.7,116.24,1125000,0.0,1.0
2020-10-07,119.06,121.04,116.79,118.03,914652,119.06,121.04,116.79,118.03,914652,0.0,1.0
2020-10-08,119.24,121.93,118.19,120.47,474681,119.24,121.93,118.19,120.47,474681,0.0,1.0
2020-10-09,122.3,122.71,119.63,120.04,749994,122.3,122.71,119.63,120.04,749994,0.0,1.0
2020-10-12,125.0,127.9,121.01,123.67,1265238,125.0,127.9,121.01,123.67,1265238,0.0,1.0
2020-10-13,125.66,126.96,124.25,125.19,1122172,125.66,126.96,124.25,125.19,1122172,0.0,1.0
2020-10-14,124.14,127.49,123.62,127.08,910156,124.14,127.49,123.62,127.08,910156,0.0,1.0
2020-10-15,120.14,123.0,118.165,120.06,1295747,120.14,123.0,118.165,120.06,1295747,0.0,1.0
2020-10-16,120.48,123.97,119.45,122.6,690124,120.48,123.97,119.45,122.6,690124,0.0,1.0
2020-10-19,119.3,124.21,119.11,122.05,458457,119.3,124.21,119.11,122.05,458457,0.0,1.0
2020-10-20,117.18,121.07,117.05,119.76,612494,117.18,121.07,117.05,119.76,612494,0.0,1.0
2020-10-21,114.25,118.7423,113.9001,117.99,459425,114.25,118.7423,113.9001,117.99,459425,0.0,1.0
2020-10-22,109.49,115.42,108.95,115.03,892359,109.49,115.42,108.95,115.03,892359,0.0,1.0
2020-10-23,109.0,109.59,106.76,109.26,579394,109.0,109.59,106.76,109.26,579394,0.0,1.0
2020-10-26,106.45,109.37,103.38,108.12,1837491,106.45,109.37,103.38,108.12,1837491,0.0,1.0
2020-10-27,107.9,109.5699,107.28,107.63,1028783,107.9,109.5699,107.28,107.63,1028783,0.0,1.0
2020-10-28,106.04,107.0,104.24,106.4,959282,106.04,107.0,104.24,106.4,959282,0.0,1.0
2020-10-29,105.25,108.695,104.2901,107.45,541470,105.25,108.695,104.2901,107.45,541470,0.0,1.0
2020-10-30,101.41,105.19,100.5,104.25,882481,101.41,105.19,100.5,104.25,882481,0.0,1.0
2020-11-02,99.24,103.93,97.48,101.82,973763,99.24,103.93,97.48,101.82,973763,0.0,1.0
2020-11-03,99.98,101.7,99.31,100.0,791713,99.98,101.7,99.31,100.0,791713,0.0,1.0
2020-11-04,107.99,109.93,104.18,104.18,989874,107.99,109.93,104.18,104.18,989874,0.0,1.0
2020-11-05,114.24,114.36,109.95,111.86,848428,114.24,114.36,109.95,111.86,848428,0.0,1.0
2020-11-06,112.5,114.49,110.23,113.94,440706,112.5,114.49,110.23,113.94,440706,0.0,1.0
2020-11-09,104.93,112.27,104.72,108.0,812342,104.93,112.27,104.72,108.0,812342,0.0,1.0
2020-11-10,101.65,104.26,98.15,103.57,817970,101.65,104.26,98.15,103.57,817970,0.0,1.0
2020-11-11,101.0,105.36,100.64,103.11,1347654,101.0,105.36,100.64,103.11,1347654,0.0,1.0
2020-11-12,101.31,104.59,100.61,102.6,987397,101.31,104.59,100.61,102.6,987397,0.0,1.0
2020-11-13,102.28,103.94,100.72,101.81,749695,102.28,103.94,100.72,101.81,749695,0.0,1.0
2020-11-16,101.65,102.31,100.13,102.05,684677,101.65,102.31,100.13,102.05,684677,0.0,1.0
2020-11-17,103.49,105.295,102.0682,103.12,655423,103.49,105.295,102.0682,103.12,655423,0.0,1.0
2020-11-18,104.24,104.96,101.46,103.85,528657,104.24,104.96,101.46,103.85,528657,0.0,1.0
2020-11-19,108.24,110.97,103.55,104.88,512156,108.24,110.97,103.55,104.88,512156,0.0,1.0
2020-11-20,112.96,113.08,107.91,108.2,609816,112.96,113.08,107.91,108.2,609816,0.0,1.0
2020-11-23,116.14,116.18,112.02,113.26,823305,116.14,116.18,112.02,113.26,823305,0.0,1.0
2020-11-24,115.74,117.33,114.2991,116.1,647519,115.74,117.33,114.2991,116.1,647519,0.0,1.0
2020-11-25,119.18,119.75,114.58,116.41,655292,119.18,119.75,114.58,116.41,655292,0.0,1.0
2020-11-27,119.41,122.15,118.68,118.68,490526,119.41,122.15,118.68,118.68,490526,0.0,1.0
2020-11-30,123.8,124.21,118.13,120.8,1075384,123.8,124.21,118.13,120.8,1075384,0.0,1.0
2020-12-01,120.8,123.84,119.12,123.84,1311979,120.8,123.84,119.12,123.84,1311979,0.0,1.0
2020-12-02,119.9,120.7973,114.5,119.0,1263700,119.9,120.7973,114.5,119.0,1263700,0.0,1.0
2020-12-03,135.0,143.0,130.55,130.55,2499596,135.0,143.0,130.55,130.55,2499596,0.0,1.0
2020-12-04,143.28,144.08,135.2096,136.68,1924997,143.28,144.08,135.2096,136.68,1924997,0.0,1.0
2020-12-07,141.47,141.7,138.11,139.98,1644630,141.47,141.7,138.11,139.98,1644630,0.0,1.0
2020-12-08,145.83,146.4061,141.67,141.91,908766,145.83,146.4061,141.67,141.91,908766,0.0,1.0
2020-12-09,138.29,147.0,136.43,146.95,1149061,138.29,147.0,136.43,146.95,1149061,0.0,1.0
2020-12-10,142.07,142.375,135.72,136.0,992886,142.07,142.375,135.72,136.0,992886,0.0,1.0
2020-12-11,141.48,143.21,139.33,143.21,918153,141.48,143.21,139.33,143.21,918153,0.0,1.0
2020-12-14,139.5,143.23,139.18,142.07,805722,139.5,143.23,139.18,142.07,805722,0.0,1.0
2020-12-15,137.68,141.0636,136.525,140.0,718789,137.68,141.0636,136.525,140.0,718789,0.0,1.0
2020-12-16,143.49,143.83,137.3117,138.95,781761,143.49,143.83,137.3117,138.95,781761,0.0,1.0
2020-12-17,147.53,149.16,144.04,144.94,940940,147.53,149.16,144.04,144.94,940940,0.0,1.0
2020-12-18,153.55,153.88,147.82,148.0,1722980,153.55,153.88,147.82,148.0,1722980,0.0,1.0
2020-12-21,156.21,157.12,150.2,151.81,800257,156.21,157.12,150.2,151.81,800257,0.0,1.0
2020-12-22,159.08,159.46,154.81,155.8,785642,159.08,159.46,154.81,155.8,785642,0.0,1.0
2020-12-23,157.03,159.95,154.03,159.0,446335,157.03,159.95,154.03,159.0,446335,0.0,1.0
2020-12-24,155.99,159.8999,155.48,157.0,206998,155.99,159.8999,155.48,157.0,206998,0.0,1.0
2020-12-28,152.3,159.13,152.29,159.13,974033,152.3,159.13,152.29,159.13,974033,0.0,1.0
2020-12-29,147.87,152.98,143.96,152.05,856182,147.87,152.98,143.96,152.05,856182,0.0,1.0
2020-12-30,148.22,150.05,147.75,149.27,649689,148.22,150.05,147.75,149.27,649689,0.0,1.0
2020-12-31,146.13,149.25,144.26,149.22,456499,146.13,149.25,144.26,149.22,456499,0.0,1.0
2021-01-04,141.46,147.34,136.09,146.99,1318616,141.46,147.34,136.09,146.99,1318616,0.0,1.0
2021-01-05,145.37,145.735,140.11,140.59,623252,145.37,145.735,140.11,140.59,623252,0.0,1.0
2021-01-06,142.01,145.14,138.41,139.6,1053913,142.01,145.14,138.41,139.6,1053913,0.0,1.0
2021-01-07,150.44,150.48,144.0,144.45,664319,150.44,150.48,144.0,144.45,664319,0.0,1.0
2021-01-08,152.15,155.44,150.95,151.81,764409,152.15,155.44,150.95,151.81,764409,0.0,1.0
2021-01-11,149.88,152.86,147.44,149.2,405085,149.88,152.86,147.44,149.2,405085,0.0,1.0
2021-01-12,150.79,152.89,148.28,152.7,419851,150.79,152.89,148.28,152.7,419851,0.0,1.0
2021-01-13,150.14,152.1608,148.69,150.79,567100,150.14,152.1608,148.69,150.79,567100,0.0,1.0
2021-01-14,153.5,154.49,150.42,152.01,1178150,153.5,154.49,150.42,152.01,1178150,0.0,1.0
2021-01-15,163.01,170.61,159.534,162.27,1501231,163.01,170.61,159.534,162.27,1501231,0.0,1.0
2021-01-19,169.65,170.26,165.14,165.14,671962,169.65,170.26,165.14,165.14,671962,0.0,1.0
2021-01-20,168.58,176.49,168.545,172.15,684048,168.58,176.49,168.545,172.15,684048,0.0,1.0
2021-01-21,171.29,174.37,166.7301,170.0,744219,171.29,174.37,166.7301,170.0,744219,0.0,1.0
2021-01-22,169.08,171.7299,168.0,170.69,536281,169.08,171.7299,168.0,170.69,536281,0.0,1.0
2021-01-25,164.6,172.8648,157.58,171.65,523153,164.6,172.8648,157.58,171.65,523153,0.0,1.0
2021-01-26,157.39,165.51,157.2,163.39,499776,157.39,165.51,157.2,163.39,499776,0.0,1.0
2021-01-27,149.39,158.24,147.02,152.05,965457,149.39,158.24,147.02,152.05,965457,0.0,1.0
2021-01-28,153.38,155.58,147.63,151.35,698441,153.38,155.58,147.63,151.35,698441,0.0,1.0
2021-01-29,151.96,154.28,148.0,153.09,534081,151.96,154.28,148.0,153.09,534081,0.0,1.0
2021-02-01,151.55,155.88,150.72,153.46,842070,151.55,155.88,150.72,153.46,842070,0.0,1.0
2021-02-02,162.05,162.6,154.26,154.6,1122112,162.05,162.6,154.26,154.6,1122112,0.0,1.0
2021-02-03,160.64,164.67,159.01,164.49,655920,160.64,164.67,159.01,164.49,655920,0.0,1.0
2021-02-04,163.98,164.1538,159.16,161.21,1169992,163.98,164.1538,159.16,161.21,1169992,0.0,1.0
2021-02-05,166.83,167.46,163.41,165.0,508893,166.83,167.46,163.41,165.0,508893,0.0,1.0
2021-02-08,165.0,172.54,164.12,168.95,895180,165.0,172.54,164.12,168.95,895180,0.0,1.0
2021-02-09,166.43,166.65,161.66,164.99,440231,166.43,166.65,161.66,164.99,440231,0.0,1.0
2021-02-10,160.66,169.28,159.6,167.73,683745,160.66,169.28,159.6,167.73,683745,0.0,1.0
2021-02-11,165.09,168.62,163.71,167.99,770143,165.09,168.62,163.71,167.99,770143,0.0,1.0
2021-02-12,166.9,167.17,161.66,164.05,440128,166.9,167.17,161.66,164.05,440128,0.0,1.0
2021-02-16,165.51,170.0,164.1,168.8,556293,165.51,170.0,164.1,168.8,556293,0.0,1.0
2021-02-17,160.25,163.01,157.675,163.01,481126,160.25,163.01,157.675,163.01,481126,0.0,1.0
2021-02-18,158.74,159.06,153.695,157.94,1138686,158.74,159.06,153.695,157.94,1138686,0.0,1.0
2021-02-19,162.62,166.0,160.16,164.4,748175,162.62,166.0,160.16,164.4,748175,0.0,1.0
2021-02-22,155.46,163.61,154.34,160.15,977376,155.46,163.61,154.34,160.15,977376,0.0,1.0
2021-02-23,153.02,153.78,142.0,150.83,1264358,153.02,153.78,142.0,150.83,1264358,0.0,1.0
2021-02-24,156.7,158.78,149.48,153.12,1216172,156.7,158.78,149.48,153.12,1216172,0.0,1.0
2021-02-25,131.56,151.1097,129.2,147.37,4422460,131.56,151.1097,129.2,147.37,4422460,0.0,1.0
2021-02-26,134.39,138.51,130.14,136.01,1894146,134.39,138.51,130.14,136.01,1894146,0.0,1.0
2021-03-01,144.85,145.97,136.4,136.4,1896032,144.85,145.97,136.4,136.4,1896032,0.0,1.0
2021-03-02,142.42,145.9,140.29,145.9,1273175,142.42,145.9,140.29,145.9,1273175,0.0,1.0
2021-03-03,131.62,142.49,128.6412,141.25,1543507,131.62,142.49,128.6412,141.25,1543507,0.0,1.0
2021-03-04,122.95,132.23,119.91,130.285,1632261,122.95,132.23,119.91,130.285,1632261,0.0,1.0
2021-03-05,123.55,124.79,114.14,124.32,2645443,123.55,124.79,114.14,124.32,2645443,0.0,1.0
2021-03-08,111.2,123.7,110.93,122.68,2350616,111.2,123.7,110.93,122.68,2350616,0.0,1.0
2021-03-09,114.44,120.0,112.69,115.81,2333060,114.44,120.0,112.69,115.81,2333060,0.0,1.0
2021-03-10,112.24,119.0,110.8,118.01,1091049,112.24,119.0,110.8,118.01,1091049,0.0,1.0
2021-03-11,118.67,119.07,114.48,116.81,1777378,118.67,119.07,114.48,116.81,1777378,0.0,1.0
2021-03-12,116.28,118.3,113.1975,118.3,662436,116.28,118.3,113.1975,118.3,662436,0.0,1.0
2021-03-15,117.97,118.01,114.52,115.9,714863,117.97,118.01,114.52,115.9,714863,0.0,1.0
2021-03-16,118.15,122.47,115.77,120.65,1259854,118.15,122.47,115.77,120.65,1259854,0.0,1.0
2021-03-17,116.29,118.32,112.44,114.86,1097327,116.29,118.32,112.44,114.86,1097327,0.0,1.0
2021-03-18,111.74,114.69,110.07,113.73,967346,111.74,114.69,110.07,113.73,967346,0.0,1.0
2021-03-19,111.59,114.62,109.5501,111.2,869593,111.59,114.62,109.5501,111.2,869593,0.0,1.0
2021-03-22,116.74,117.72,113.2909,113.93,962311,116.74,117.72,113.2909,113.93,962311,0.0,1.0
2021-03-23,115.42,118.93,114.64,117.37,1064807,115.42,118.93,114.64,117.37,1064807,0.0,1.0
2021-03-24,111.22,116.32,111.0,115.42,1012705,111.22,116.32,111.0,115.42,1012705,0.0,1.0
2021-03-25,111.77,113.79,104.5,108.4,1190311,111.77,113.79,104.5,108.4,1190311,0.0,1.0
2021-03-26,110.93,113.1303,106.72,111.3,763521,110.93,113.1303,106.72,111.3,763521,0.0,1.0
2021-03-29,105.98,110.5298,104.995,110.28,1442097,105.98,110.5298,104.995,110.28,1442097,0.0,1.0
2021-03-30,106.14,107.25,102.32,104.61,1932666,106.14,107.25,102.32,104.61,1932666,0.0,1.0
2021-03-31,111.2,113.6,107.43,108.48,1054197,111.2,113.6,107.43,108.48,1054197,0.0,1.0
2021-04-01,114.53,117.26,113.56,114.77,1038278,114.53,117.26,113.56,114.77,1038278,0.0,1.0
2021-04-05,113.25,117.66,111.89,117.66,802316,113.25,117.66,111.89,117.66,802316,0.0,1.0
2021-04-06,121.31,122.045,111.5,112.36,1959197,121.31,122.045,111.5,112.36,1959197,0.0,1.0
2021-04-07,121.75,123.4,118.2865,120.29,1202464,121.75,123.4,118.2865,120.29,1202464,0.0,1.0
2021-04-08,126.22,126.41,122.775,123.88,1228785,126.22,126.41,122.775,123.88,1228785,0.0,1.0
2021-04-09,123.62,125.29,122.04,125.29,657215,123.62,125.29,122.04,125.29,657215,0.0,1.0
2021-04-12,123.98,125.45,121.48,121.48,396427,123.98,125.45,121.48,121.48,396427,0.0,1.0
2021-04-13,131.93,132.61,125.64,125.64,1179668,131.93,132.61,125.64,125.64,1179668,0.0,1.0
2021-04-14,131.98,136.14,129.75,132.35,1540105,131.98,136.14,129.75,132.35,1540105,0.0,1.0
2021-04-15,134.46,136.97,133.34,133.34,812924,134.46,136.97,133.34,133.34,812924,0.0,1.0
2021-04-16,128.45,133.85,128.37,133.84,712296,128.45,133.85,128.37,133.84,712296,0.0,1.0
2021-04-19,123.14,129.42,122.06,126.8,694973,123.14,129.42,122.06,126.8,694973,0.0,1.0
2021-04-20,120.39,124.985,119.2,124.26,521086,120.39,124.985,119.2,124.26,521086,0.0,1.0
2021-04-21,123.9,123.97,119.77,120.32,523647,123.9,123.97,119.77,120.32,523647,0.0,1.0
2021-04-22,124.42,127.38,123.45,124.21,329765,124.42,127.38,123.45,124.21,329765,0.0,1.0
2021-04-23,125.03,127.54,124.49,125.48,419238,125.03,127.54,124.49,125.48,419238,0.0,1.0
2021-04-26,129.05,129.44,124.56,125.74,699974,129.05,129.44,124.56,125.74,699974,0.0,1.0
2021-04-27,126.18,129.49,125.26,128.61,543901,126.18,129.49,125.26,128.61,543901,0.0,1.0
2021-04-28,126.84,129.06,124.135,124.91,443784,126.84,129.06,124.135,124.91,443784,0.0,1.0
2021-04-29,123.63,126.975,120.595,126.96,683896,123.63,126.975,120.595,126.96,683896,0.0,1.0
2021-04-30,120.62,125.34,119.6201,122.68,1253091,120.62,125.34,119.6201,122.68,1253091,0.0,1.0
2021-05-03,114.25,121.89,113.9,121.24,1115599,114.25,121.89,113.9,121.24,1115599,0.0,1.0
2021-05-04,110.58,113.47,106.68,113.12,2163500,110.58,113.47,106.68,113.12,2163500,0.0,1.0
2021-05-05,110.65,114.25,108.84,113.29,1194300,110.65,114.25,108.84,113.29,1194300,0.0,1.0
2021-05-06,106.49,109.48,102.53,109.23,1783202,106.49,109.48,102.53,109.23,1783202,0.0,1.0
2021-05-07,108.18,111.88,107.64,109.01,985196,108.18,111.88,107.64,109.01,985196,0.0,1.0
2021-05-10,103.13,106.47,102.82,105.95,1490795,103.13,106.47,102.82,105.95,1490795,0.0,1.0
2021-05-11,106.69,108.1,97.89,99.06,1126444,106.69,108.1,97.89,99.06,1126444,0.0,1.0
2021-05-12,105.85,108.41,102.55,103.81,1253922,105.85,108.41,102.55,103.81,1253922,0.0,1.0
2021-05-13,103.0,109.54,102.06,108.18,1380863,103.0,109.54,102.06,108.18,1380863,0.0,1.0
2021-05-14,109.63,110.35,103.39,104.73,1141757,109.63,110.35,103.39,104.73,1141757,0.0,1.0
2021-05-17,108.61,110.25,105.77,108.37,556852,108.61,110.25,105.77,108.37,556852,0.0,1.0
2021-05-18,108.95,112.5164,108.0,108.54,896095,108.95,112.5164,108.0,108.54,896095,0.0,1.0
2021-05-19,108.12,109.59,105.36,106.25,1144264,108.12,109.59,105.36,106.25,1144264,0.0,1.0
2021-05-20,112.79,115.38,109.17,110.69,1093881,112.79,115.38,109.17,110.69,1093881,0.0,1.0
2021-05-21,113.48,116.97,113.38,114.98,727553,113.48,116.97,113.38,114.98,727553,0.0,1.0
2021-05-24,117.23,118.65,114.36,114.97,747840,117.23,118.65,114.36,114.97,747840,0.0,1.0
2021-05-25,116.29,118.96,115.92,117.39,1820830,116.29,118.96,115.92,117.39,1820830,0.0,1.0
2021-05-26,117.99,121.49,117.35,119.12,892096,117.99,121.49,117.35,119.12,892096,0.0,1.0
2021-05-27,118.57,119.65,113.67,117.03,816272,118.57,119.65,113.67,117.03,816272,0.0,1.0
2021-05-28,118.21,120.51,117.97,119.32,559565,118.21,120.51,117.97,119.32,559565,0.0,1.0
2021-06-01,118.41,121.33,115.47,118.57,780838,118.41,121.33,115.47,118.57,780838,0.0,1.0
2021-06-02,118.02,118.98,115.835,117.84,1875675,118.02,118.98,115.835,117.84,1875675,0.0,1.0
2021-06-03,129.84,130.02,123.75,129.55,3767481,129.84,130.02,123.75,129.55,3767481,0.0,1.0
2021-06-04,130.87,134.83,129.8477,130.89,1506023,130.87,134.83,129.8477,130.89,1506023,0.0,1.0
2021-06-07,132.57,133.74,127.095,128.52,1313251,132.57,133.74,127.095,128.52,1313251,0.0,1.0
2021-06-08,133.82,135.8,132.76,133.13,1116047,133.82,135.8,132.76,133.13,1116047,0.0,1.0
2021-06-09,131.48,135.71,131.23,134.33,846159,131.48,135.71,131.23,134.33,846159,0.0,1.0
2021-06-10,135.09,135.295,131.1,131.57,614221,135.09,135.295,131.1,131.57,614221,0.0,1.0
2021-06-11,136.67,137.14,133.45,133.95,586562,136.67,137.14,133.45,133.95,586562,0.0,1.0
2021-06-14,137.16,139.88,136.7,137.46,795384,137.16,139.88,136.7,137.46,795384,0.0,1.0
2021-06-15,134.68,137.85,133.66,136.93,667005,134.68,137.85,133.66,136.93,667005,0.0,1.0
2021-06-16,137.79,138.9,134.24,135.06,905526,137.79,138.9,134.24,135.06,905526,0.0,1.0
2021-06-17,142.71,144.2,136.29,136.52,947735,142.71,144.2,136.29,136.52,947735,0.0,1.0
2021-06-18,143.97,146.52,141.0,142.95,710060,143.97,146.52,141.0,142.95,710060,0.0,1.0
2021-06-21,145.3,146.22,140.6507,144.31,563965,145.3,146.22,140.6507,144.31,563965,0.0,1.0
2021-06-22,147.27,148.6846,144.36,144.36,480974,147.27,148.6846,144.36,144.36,480974,0.0,1.0
2021-06-23,147.0,149.3,146.21,147.09,463121,147.0,149.3,146.21,147.09,463121,0.0,1.0
2021-06-24,146.64,148.97,146.22,147.34,630109,146.64,148.97,146.22,147.34,630109,0.0,1.0
2021-06-25,148.79,148.8,144.88,147.5,1041771,148.79,148.8,144.88,147.5,1041771,0.0,1.0
2021-06-28,148.7,151.1664,148.11,150.0,613839,148.7,151.1664,148.11,150.0,613839,0.0,1.0
2021-06-29,148.94,149.77,146.37,147.15,581700,148.94,149.77,146.37,147.15,581700,0.0,1.0
2021-06-30,145.76,148.93,145.49,148.76,527816,145.76,148.93,145.49,148.76,527816,0.0,1.0
2021-07-01,146.08,148.4811,143.22,145.69,598761,146.08,148.4811,143.22,145.69,598761,0.0,1.0
2021-07-02,146.61,148.41,146.23,146.73,306366,146.61,148.41,146.23,146.73,306366,0.0,1.0
2021-07-06,148.96,151.27,146.82,147.67,629764,148.96,151.27,146.82,147.67,629764,0.0,1.0
2021-07-07,149.2,153.12,147.21,151.02,373164,149.2,153.12,147.21,151.02,373164,0.0,1.0
2021-07-08,147.42,149.21,144.21,145.64,404966,147.42,149.21,144.21,145.64,404966,0.0,1.0
2021-07-09,150.34,150.36,146.81,147.06,615434,150.34,150.36,146.81,147.06,615434,0.0,1.0
2021-07-12,147.82,153.4997,146.99,152.5,402644,147.82,153.4997,146.99,152.5,402644,0.0,1.0
2021-07-13,148.94,152.255,148.3623,149.01,630055,148.94,152.255,148.3623,149.01,630055,0.0,1.0
2021-07-14,144.87,151.11,144.68,149.82,591161,144.87,151.11,144.68,149.82,591161,0.0,1.0
2021-07-15,139.2,145.0,135.865,145.0,1591363,139.2,145.0,135.865,145.0,1591363,0.0,1.0
2021-07-16,140.07,142.1951,139.05,139.53,469740,140.07,142.1951,139.05,139.53,469740,0.0,1.0
2021-07-19,138.84,139.02,134.68,136.71,835726,138.84,139.02,134.68,136.71,835726,0.0,1.0
2021-07-20,142.77,144.56,137.175,140.51,703326,142.77,144.56,137.175,140.51,703326,0.0,1.0
2021-07-21,144.25,145.3,140.25,142.94,480882,144.25,145.3,140.25,142.94,480882,0.0,1.0
2021-07-22,145.28,146.76,144.19,145.0,430943,145.28,146.76,144.19,145.0,430943,0.0,1.0
2021-07-23,149.07,149.24,144.38,145.28,615384,149.07,149.24,144.38,145.28,615384,0.0,1.0
2021-07-26,147.64,149.85,147.13,149.49,502171,147.64,149.85,147.13,149.49,502171,0.0,1.0
2021-07-27,144.36,147.91,140.24,147.83,474238,144.36,147.91,140.24,147.83,474238,0.0,1.0
2021-07-28,148.2,148.86,143.7149,144.02,426560,148.2,148.86,143.7149,144.02,426560,0.0,1.0
2021-07-29,146.79,149.84,146.41,146.99,342181,146.79,149.84,146.41,146.99,342181,0.0,1.0
2021-07-30,148.06,148.98,144.99,144.99,629905,148.06,148.98,144.99,144.99,629905,0.0,1.0
2021-08-02,146.37,149.65,144.1201,148.06,514503,146.37,149.65,144.1201,148.06,514503,0.0,1.0
2021-08-03,145.66,148.24,143.93,146.38,300011,145.66,148.24,143.93,146.38,300011,0.0,1.0
2021-08-04,150.06,151.78,145.6,146.68,858442,150.06,151.78,145.6,146.68,858442,0.0,1.0
2021-08-05,157.76,159.0,151.375,152.09,887114,157.76,159.0,151.375,152.09,887114,0.0,1.0
2021-08-06,155.54,157.9,152.05,156.68,585423,155.54,157.9,152.05,156.68,585423,0.0,1.0
2021-08-09,156.52,158.47,154.83,156.92,1459900,156.52,158.47,154.83,156.92,1459900,0.0,1.0
2021-08-10,152.29,157.86,149.88,156.34,506747,152.29,157.86,149.88,156.34,506747,0.0,1.0
2021-08-11,151.14,154.0207,148.4026,152.31,336259,151.14,154.0207,148.4026,152.31,336259,0.0,1.0
2021-08-12,153.61,154.8,149.9888,150.57,278293,153.61,154.8,149.9888,150.57,278293,0.0,1.0
2021-08-13,153.93,156.01,152.725,154.08,415324,153.93,156.01,152.725,154.08,415324,0.0,1.0
2021-08-16,149.33,153.5,147.28,153.5,501422,149.33,153.5,147.28,153.5,501422,0.0,1.0
2021-08-17,148.64,150.06,145.78,148.24,488901,148.64,150.06,145.78,148.24,488901,0.0,1.0
2021-08-18,152.9,155.2,147.97,149.35,788880,152.9,155.2,147.97,149.35,788880,0.0,1.0
2021-08-19,152.44,154.13,150.61,151.9,543931,152.44,154.13,150.61,151.9,543931,0.0,1.0
2021-08-20,155.61,158.1,153.345,153.5,799894,155.61,158.1,153.345,153.5,799894,0.0,1.0
2021-08-23,157.29,159.84,155.68,157.21,935036,157.29,159.84,155.68,157.21,935036,0.0,1.0
2021-08-24,158.6,160.435,157.38,158.3,582360,158.6,160.435,157.38,158.3,582360,0.0,1.0
2021-08-25,157.93,160.44,155.78,158.86,1447523,157.93,160.44,155.78,158.86,1447523,0.0,1.0
2021-08-26,153.15,161.58,150.1,158.03,1786219,153.15,161.58,150.1,158.03,1786219,0.0,1.0
2021-08-27,155.31,156.71,153.27,153.27,773792,155.31,156.71,153.27,153.27,773792,0.0,1.0
2021-08-30,159.03,159.79,153.0,155.16,1052641,159.03,159.79,153.0,155.16,1052641,0.0,1.0
2021-08-31,159.55,160.5599,156.0823,159.83,755404,159.55,160.5599,156.0823,159.83,755404,0.0,1.0
2021-09-01,161.37,163.65,158.7589,159.28,673190,161.37,163.65,158.7589,159.28,673190,0.0,1.0
2021-09-02,163.71,163.78,160.22,163.36,594688,163.71,163.78,160.22,163.36,594688,0.0,1.0
2021-09-03,171.49,172.9,163.75,164.1,1461972,171.49,172.9,163.75,164.1,1461972,0.0,1.0
2021-09-07,170.78,172.5,169.3,171.23,783221,170.78,172.5,169.3,171.23,783221,0.0,1.0
2021-09-08,162.35,167.72,162.07,167.5,1923828,162.35,167.72,162.07,167.5,1923828,0.0,1.0
2021-09-09,163.29,164.44,159.56,161.47,602005,163.29,164.44,159.56,161.47,602005,0.0,1.0
2021-09-10,159.66,163.55,159.11,163.55,477196,159.66,163.55,159.11,163.55,477196,0.0,1.0
2021-09-13,158.5,160.76,154.79,159.04,592805,158.5,160.76,154.79,159.04,592805,0.0,1.0
2021-09-14,160.11,162.54,158.65,158.85,415179,160.11,162.54,158.65,158.85,415179,0.0,1.0
2021-09-15,159.99,163.259,158.2,160.85,585072,159.99,163.259,158.2,160.85,585072,0.0,1.0
2021-09-16,164.29,164.41,159.47,159.74,446244,164.29,164.41,159.47,159.74,446244,0.0,1.0
2021-09-17,164.09,166.64,162.33,165.0,1252802,164.09,166.64,162.33,165.0,1252802,0.0,1.0
2021-09-20,160.32,161.7641,157.8501,159.47,486102,160.32,161.7641,157.8501,159.47,486102,0.0,1.0
2021-09-21,163.18,164.94,161.07,162.62,513508,163.18,164.94,161.07,162.62,513508,0.0,1.0
2021-09-22,166.54,167.29,161.692,162.3,480320,166.54,167.29,161.692,162.3,480320,0.0,1.0
2021-09-23,166.99,168.57,164.36,168.03,467790,166.99,168.57,164.36,168.03,467790,0.0,1.0
2021-09-24,166.34,168.165,163.41,165.74,504469,166.34,168.165,163.41,165.74,504469,0.0,1.0
2021-09-27,163.58,165.68,160.41,164.25,884962,163.58,165.68,160.41,164.25,884962,0.0,1.0
2021-09-28,151.73,160.5,149.82,160.0,1076248,151.73,160.5,149.82,160.0,1076248,0.0,1.0
2021-09-29,147.79,155.83,147.67,153.46,1195067,147.79,155.83,147.67,153.46,1195067,0.0,1.0
2021-09-30,148.99,151.65,147.85,148.0,927711,148.99,151.65,147.85,148.0,927711,0.0,1.0
2021-10-01,151.06,151.93,149.5,150.02,474794,151.06,151.93,149.5,150.02,474794,0.0,1.0
2021-10-04,142.32,149.49,139.455,149.49,1241817,142.32,149.49,139.455,149.49,1241817,0.0,1.0
2021-10-05,144.16,145.52,141.61,142.22,648707,144.16,145.52,141.61,142.22,648707,0.0,1.0
2021-10-06,147.53,148.51,142.09,142.4,609524,147.53,148.51,142.09,142.4,609524,0.0,1.0
2021-10-07,152.3,153.95,149.4,150.0,668913,152.3,153.95,149.4,150.0,668913,0.0,1.0
2021-10-08,155.19,155.42,150.04,152.86,1710785,155.19,155.42,150.04,152.86,1710785,0.0,1.0
2021-10-11,159.28,162.0,152.63,154.6,950067,159.28,162.0,152.63,154.6,950067,0.0,1.0
2021-10-12,162.57,165.2399,159.25,161.61,982065,162.57,165.2399,159.25,161.61,982065,0.0,1.0
2021-10-13,168.66,169.5,164.18,164.18,679651,168.66,169.5,164.18,164.18,679651,0.0,1.0
2021-10-14,173.29,177.74,170.2,170.54,1101862,173.29,177.74,170.2,170.54,1101862,0.0,1.0
2021-10-15,171.87,175.42,171.02,172.66,677862,171.87,175.42,171.02,172.66,677862,0.0,1.0
2021-10-18,170.0,172.42,169.67,171.01,594966,170.0,172.42,169.67,171.01,594966,0.0,1.0
2021-10-19,170.98,173.04,169.48,171.92,759190,170.98,173.04,169.48,171.92,759190,0.0,1.0
2021-10-20,168.73,172.53,166.5,172.53,536489,168.73,172.53,166.5,172.53,536489,0.0,1.0
2021-10-21,169.55,170.99,167.25,167.72,517495,169.55,170.99,167.25,167.72,517495,0.0,1.0
2021-10-22,168.9,170.86,166.49,169.26,437347,168.9,170.86,166.49,169.26,437347,0.0,1.0
2021-10-25,173.02,175.5799,168.61,170.0,1916563,173.02,175.5799,168.61,170.0,1916563,0.0,1.0
2021-10-26,171.92,181.99,171.01,175.0,1072094,171.92,181.99,171.01,175.0,1072094,0.0,1.0
2021-10-27,168.63,174.14,166.02,171.96,670883,168.63,174.14,166.02,171.96,670883,0.0,1.0
2021-10-28,171.65,171.68,164.66,168.99,634074,171.65,171.68,164.66,168.99,634074,0.0,1.0
2021-10-29,173.51,174.87,170.63,171.27,667525,173.51,174.87,170.63,171.27,667525,0.0,1.0
2021-11-01,173.83,175.662,172.21,175.0,560054,173.83,175.662,172.21,175.0,560054,0.0,1.0
2021-11-02,171.05,174.21,170.72,173.49,406842,171.05,174.21,170.72,173.49,406842,0.0,1.0
2021-11-03,169.42,172.0,167.36,172.0,660702,169.42,172.0,167.36,172.0,660702,0.0,1.0
2021-11-04,171.34,173.395,168.03,170.19,587970,171.34,173.395,168.03,170.19,587970,0.0,1.0
2021-11-05,167.97,174.97,166.28,174.07,619910,167.97,174.97,166.28,174.07,619910,0.0,1.0
2021-11-08,171.67,173.14,168.04,168.52,787002,171.67,173.14,168.04,168.52,787002,0.0,1.0
2021-11-09,183.71,185.1435,173.25,173.84,1472402,183.71,185.1435,173.25,173.84,1472402,0.0,1.0
2021-11-10,174.09,184.05,172.94,182.01,1236140,174.09,184.05,172.94,182.01,1236140,0.0,1.0
2021-11-11,174.75,178.17,173.47,178.17,695961,174.75,178.17,173.47,178.17,695961,0.0,1.0
2021-11-12,182.68,182.92,175.0,175.0,926804,182.68,182.92,175.0,175.0,926804,0.0,1.0
2021-11-15,182.47,189.84,180.395,183.87,1377231,182.47,189.84,180.395,183.87,1377231,0.0,1.0
2021-11-16,186.78,188.3,181.31,181.31,796686,186.78,188.3,181.31,181.31,796686,0.0,1.0
2021-11-17,182.21,189.41,182.02,186.55,612566,182.21,189.41,182.02,186.55,612566,0.0,1.0
2021-11-18,179.48,185.63,178.905,182.12,512679,179.48,185.63,178.905,182.12,512679,0.0,1.0
2021-11-19,175.22,182.5,174.02,175.24,617391,175.22,182.5,174.02,175.24,617391,0.0,1.0
2021-11-22,160.11,177.16,154.62,175.57,1780257,160.11,177.16,154.62,175.57,1780257,0.0,1.0
2021-11-23,153.82,161.23,151.11,156.98,1609116,153.82,161.23,151.11,156.98,1609116,0.0,1.0
2021-11-24,156.75,157.37,147.63,151.51,1849824,156.75,157.37,147.63,151.51,1849824,0.0,1.0
2021-11-26,153.82,159.7,152.51,156.37,421490,153.82,159.7,152.51,156.37,421490,0.0,1.0
2021-11-29,159.39,161.59,153.55,157.18,1833116,159.39,161.59,153.55,157.18,1833116,0.0,1.0
2021-11-30,155.46,162.46,153.42,158.7,1056563,155.46,162.46,153.42,158.7,1056563,0.0,1.0
2021-12-01,139.13,159.32,138.74,157.22,2366497,139.13,159.32,138.74,157.22,2366497,0.0,1.0
2021-12-02,118.28,126.0,112.33,121.46,6565314,118.28,126.0,112.33,121.46,6565314,0.0,1.0
2021-12-03,112.67,118.812,108.37,118.57,3301988,112.67,118.812,108.37,118.57,3301988,0.0,1.0
2021-12-06,110.55,112.13,106.02,109.76,2555440,110.55,112.13,106.02,109.76,2555440,0.0,1.0
2021-12-07,116.44,120.0,115.39,116.97,1653286,116.44,120.0,115.39,116.97,1653286,0.0,1.0
2021-12-08,128.31,130.46,117.58,121.31,3098930,128.31,130.46,117.58,121.31,3098930,0.0,1.0
2021-12-09,122.36,130.68,120.11,127.38,2013783,122.36,130.68,120.11,127.38,2013783,0.0,1.0
2021-12-10,117.06,126.79,116.2,123.41,1269364,117.06,126.79,116.2,123.41,1269364,0.0,1.0
2021-12-13,116.85,120.0,112.84,116.29,876208,116.85,120.0,112.84,116.29,876208,0.0,1.0
2021-12-14,113.79,114.89,110.11,113.47,1125004,113.79,114.89,110.11,113.47,1125004,0.0,1.0
2021-12-15,118.37,118.86,111.94,114.59,1178774,118.37,118.86,111.94,114.59,1178774,0.0,1.0
2021-12-16,114.28,123.5,112.738,119.66,2110732,114.28,123.5,112.738,119.66,2110732,0.0,1.0
2021-12-17,117.66,118.89,110.0,111.1,1862507,117.66,118.89,110.0,111.1,1862507,0.0,1.0
2021-12-20,115.64,120.36,112.31,114.57,1009693,115.64,120.36,112.31,114.57,1009693,0.0,1.0
2021-12-21,122.56,123.23,116.34,116.87,946681,122.56,123.23,116.34,116.87,946681,0.0,1.0
2021-12-22,122.25,124.0,118.91,121.8,854195,122.25,124.0,118.91,121.8,854195,0.0,1.0
2021-12-23,123.98,125.99,120.63,123.16,694116,123.98,125.99,120.63,123.16,694116,0.0,1.0
2021-12-27,124.25,127.3,123.445,125.63,666628,124.25,127.3,123.445,125.63,666628,0.0,1.0
2021-12-28,122.34,125.87,122.255,125.23,668126,122.34,125.87,122.255,125.23,668126,0.0,1.0
2021-12-29,122.01,123.01,119.65,121.79,565712,122.01,123.01,119.65,121.79,565712,0.0,1.0
2021-12-30,124.78,126.45,121.21,122.53,914258,124.78,126.45,121.21,122.53,914258,0.0,1.0
2021-12-31,123.09,126.89,122.38,124.98,825378,123.09,126.89,122.38,124.98,825378,0.0,1.0
2022-01-03,119.57,124.25,116.8,122.83,1161133,119.57,124.25,116.8,122.83,1161133,0.0,1.0
2022-01-04,116.27,119.29,110.12,118.43,1215983,116.27,119.29,110.12,118.43,1215983,0.0,1.0
2022-01-05,108.42,114.95,106.71,113.33,1373275,108.42,114.95,106.71,113.33,1373275,0.0,1.0
2022-01-06,108.79,110.78,103.03,104.03,1106267,108.79,110.78,103.03,104.03,1106267,0.0,1.0
2022-01-07,108.22,113.89,106.37,108.25,1002315,108.22,113.89,106.37,108.25,1002315,0.0,1.0
2022-01-10,112.01,112.56,103.42,105.5,1400120,112.01,112.56,103.42,105.5,1400120,0.0,1.0
2022-01-11,114.1,115.81,109.34,112.01,1026910,114.1,115.81,109.34,112.01,1026910,0.0,1.0
2022-01-12,111.04,118.23,110.43,115.03,886125,111.04,118.23,110.43,115.03,886125,0.0,1.0
2022-01-13,97.87,105.55,97.6,101.83,5026307,97.87,105.55,97.6,101.83,5026307,0.0,1.0
2022-01-14,94.54,100.39,93.66,96.625,2800696,94.54,100.39,93.66,96.625,2800696,0.0,1.0
2022-01-18,90.13,94.7,89.95,92.1,3536108,90.13,94.7,89.95,92.1,3536108,0.0,1.0
2022-01-19,89.23,93.38,88.42,90.69,2085017,89.23,93.38,88.42,90.69,2085017,0.0,1.0
2022-01-20,86.05,93.15,85.5112,89.99,2595357,86.05,93.15,85.5112,89.99,2595357,0.0,1.0
2022-01-21,82.13,87.59,81.5301,85.31,2603601,82.13,87.59,81.5301,85.31,2603601,0.0,1.0
2022-01-24,87.99,88.23,75.78,80.22,5010467,87.99,88.23,75.78,80.22,5010467,0.0,1.0
2022-01-25,82.52,87.27,81.335,87.16,1372538,82.52,87.27,81.335,87.16,1372538,0.0,1.0
2022-01-26,82.38,87.56,81.34,86.135,1848696,82.38,87.56,81.34,86.135,1848696,0.0,1.0
2022-01-27,81.61,86.98,80.73,84.77,1677527,81.61,86.98,80.73,84.77,1677527,0.0,1.0
2022-01-28,86.67,86.73,79.56,82.36,2132426,86.67,86.73,79.56,82.36,2132426,0.0,1.0
2022-01-31,93.25,93.5,87.52,87.52,2131792,93.25,93.5,87.52,87.52,2131792,0.0,1.0
2022-02-01,94.39,95.44,91.235,94.3,1245097,94.39,95.44,91.235,94.3,1245097,0.0,1.0
2022-02-02,88.74,95.12,87.72,94.39,1575028,88.74,95.12,87.72,94.39,1575028,0.0,1.0
2022-02-03,85.11,88.49,84.3901,85.44,1074065,85.11,88.49,84.3901,85.44,1074065,0.0,1.0
2022-02-04,89.23,90.45,85.11,86.31,860967,89.23,90.45,85.11,86.31,860967,0.0,1.0
2022-02-07,89.92,95.04,88.53,88.69,670494,89.92,95.04,88.53,88.69,670494,0.0,1.0
2022-02-08,91.75,92.21,87.38,88.02,771232,91.75,92.21,87.38,88.02,771232,0.0,1.0
2022-02-09,94.85,94.98,91.21,93.09,753444,94.85,94.98,91.21,93.09,753444,0.0,1.0
2022-02-10,95.52,97.61,92.42,94.36,1814492,95.52,97.61,92.42,94.36,1814492,0.0,1.0
2022-02-11,91.01,98.75,90.03,95.29,1034872,91.01,98.75,90.03,95.29,1034872,0.0,1.0
2022-02-14,90.25,93.47,89.42,89.94,1214100,90.25,93.47,89.42,89.94,1214100,0.0,1.0
2022-02-15,92.88,93.36,90.0,92.07,691900,92.88,93.36,90.0,92.07,691900,0.0,1.0
2022-02-16,91.52,92.34,89.0,92.08,869930,91.52,92.34,89.0,92.08,869930,0.0,1.0
2022-02-17,83.19,91.49,82.44,90.38,1548552,83.19,91.49,82.44,90.38,1548552,0.0,1.0
2022-02-18,80.99,83.86,79.8178,83.68,980209,80.99,83.86,79.8178,83.68,980209,0.0,1.0
2022-02-22,79.43,82.3,77.82,79.34,1075866,79.43,82.3,77.82,79.34,1075866,0.0,1.0
2022-02-23,76.17,81.04,75.56,79.92,970307,76.17,81.04,75.56,79.92,970307,0.0,1.0
2022-02-24,85.22,85.55,72.2,72.29,1909856,85.22,85.55,72.2,72.29,1909856,0.0,1.0
2022-02-25,85.41,86.09,80.95,84.7,879394,85.41,86.09,80.95,84.7,879394,0.0,1.0
2022-02-28,86.65,89.33,84.77,86.21,1456337,86.65,89.33,84.77,86.21,1456337,0.0,1.0
2022-03-01,85.84,90.105,84.94,86.91,861312,85.84,90.105,84.94,86.91,861312,0.0,1.0
2022-03-02,85.46,86.87,81.58,85.71,1315481,85.46,86.87,81.58,85.71,1315481,0.0,1.0
2022-03-03,80.75,85.68,79.87,85.11,2092555,80.75,85.68,79.87,85.11,2092555,0.0,1.0
2022-03-04,79.65,89.25,79.05,84.6,3467238,79.65,89.25,79.05,84.6,3467238,0.0,1.0
2022-03-07,76.22,83.6,74.86,81.74,1488299,76.22,83.6,74.86,81.74,1488299,0.0,1.0
2022-03-08,75.85,79.7,73.5691,75.33,1009856,75.85,79.7,73.5691,75.33,1009856,0.0,1.0
2022-03-09,82.05,82.64,77.79,77.79,1044197,82.05,82.64,77.79,77.79,1044197,0.0,1.0
2022-03-10,79.72,81.07,77.71,79.82,961391,79.72,81.07,77.71,79.82,961391,0.0,1.0
2022-03-11,72.02,80.94,71.8,80.08,1862709,72.02,80.94,71.8,80.08,1862709,0.0,1.0
2022-03-14,67.07,73.64,66.39,71.59,1953290,67.07,73.64,66.39,71.59,1953290,0.0,1.0
2022-03-15,70.07,71.9,66.43,66.77,1895939,70.07,71.9,66.43,66.77,1895939,0.0,1.0
2022-03-16,77.36,79.12,72.25,72.25,2297116,77.36,79.12,72.25,72.25,2297116,0.0,1.0
2022-03-17,82.72,83.0,76.0,76.2,1674002,82.72,83.0,76.0,76.2,1674002,0.0,1.0
2022-03-18,85.8,86.165,82.25,82.25,1512452,85.8,86.165,82.25,82.25,1512452,0.0,1.0
2022-03-21,86.21,89.525,84.14,85.85,1816290,86.21,89.525,84.14,85.85,1816290,0.0,1.0
2022-03-22,93.36,94.55,85.58,85.58,1549951,93.36,94.55,85.58,85.58,1549951,0.0,1.0
2022-03-23,92.49,95.48,88.32,91.2,1190588,92.49,95.48,88.32,91.2,1190588,0.0,1.0
2022-03-24,92.54,94.343,89.61,92.59,991262,92.54,94.343,89.61,92.59,991262,0.0,1.0
2022-03-25,88.82,93.55,86.56,93.55,820327,88.82,93.55,86.56,93.55,820327,0.0,1.0
2022-03-28,89.8,90.87,87.01,89.22,1042890,89.8,90.87,87.01,89.22,1042890,0.0,1.0
2022-03-29,93.66,94.13,90.32,92.06,1818136,93.66,94.13,90.32,92.06,1818136,0.0,1.0
2022-03-30,90.54,93.45,89.68,92.88,879960,90.54,93.45,89.68,92.88,879960,0.0,1.0
2022-03-31,88.95,90.99,86.4,90.99,876573,88.95,90.99,86.4,90.99,876573,0.0,1.0
2022-04-01,92.26,92.31,88.95,89.09,1009444,92.26,92.31,88.95,89.09,1009444,0.0,1.0
2022-04-04,96.03,96.12,92.43,93.39,942806,96.03,96.12,92.43,93.39,942806,0.0,1.0
2022-04-05,90.64,95.1384,87.67,95.02,1224004,90.64,95.1384,87.67,95.02,1224004,0.0,1.0
2022-04-06,87.49,89.22,85.6,88.67,1210712,87.49,89.22,85.6,88.67,1210712,0.0,1.0
2022-04-07,90.5,91.03,86.9,86.98,991864,90.5,91.03,86.9,86.98,991864,0.0,1.0
2022-04-08,88.0,90.54,87.07,88.92,869662,88.0,90.54,87.07,88.92,869662,0.0,1.0
2022-04-11,89.64,91.74,84.2,86.54,1716906,89.64,91.74,84.2,86.54,1716906,0.0,1.0
2022-04-12,87.47,94.46,86.97,91.3,1147268,87.47,94.46,86.97,91.3,1147268,0.0,1.0
2022-04-13,94.01,94.11,85.99,86.67,995558,94.01,94.11,85.99,86.67,995558,0.0,1.0
2022-04-14,90.0,93.33,89.65,93.33,1186754,90.0,93.33,89.65,93.33,1186754,0.0,1.0
2022-04-18,89.19,89.66,85.86,89.01,875806,89.19,89.66,85.86,89.01,875806,0.0,1.0
2022-04-19,93.55,95.67,88.4,89.7,975731,93.55,95.67,88.4,89.7,975731,0.0,1.0
2022-04-20,88.38,93.8175,88.22,93.6,1048374,88.38,93.8175,88.22,93.6,1048374,0.0,1.0
2022-04-21,82.73,92.29,82.32,89.87,1003212,82.73,92.29,82.32,89.87,1003212,0.0,1.0
2022-04-22,79.5,85.3,78.96,83.38,1182958,79.5,85.3,78.96,83.38,1182958,0.0,1.0
2022-04-25,83.23,83.69,79.02,80.08,1155602,83.23,83.69,79.02,80.08,1155602,0.0,1.0
2022-04-26,79.09,83.58,78.98,82.91,751395,79.09,83.58,78.98,82.91,751395,0.0,1.0
2022-04-27,78.58,81.1699,77.31,78.88,485287,78.58,81.1699,77.31,78.88,485287,0.0,1.0
2022-04-28,81.07,81.64,77.0,79.68,968079,81.07,81.64,77.0,79.68,968079,0.0,1.0
2022-04-29,76.14,82.94,75.95,80.98,909698,76.14,82.94,75.95,80.98,909698,0.0,1.0
2022-05-02,77.37,77.75,74.37,75.7,1319330,77.37,77.75,74.37,75.7,1319330,0.0,1.0
2022-05-03,73.63,78.46,72.86,76.68,1552557,73.63,78.46,72.86,76.68,1552557,0.0,1.0
2022-05-04,75.18,75.59,68.81,74.09,3094398,75.18,75.59,68.81,74.09,3094398,0.0,1.0
2022-05-05,67.91,74.2,66.14,73.65,2362442,67.91,74.2,66.14,73.65,2362442,0.0,1.0
2022-05-06,65.18,67.47,62.3,66.98,2135876,65.18,67.47,62.3,66.98,2135876,0.0,1.0
2022-05-09,57.36,65.0,56.9,63.45,2922415,57.36,65.0,56.9,63.45,2922415,0.0,1.0
2022-05-10,57.5,60.95,55.32,60.94,1832079,57.5,60.95,55.32,60.94,1832079,0.0,1.0
2022-05-11,53.01,58.42,52.9201,56.44,1578857,53.01,58.42,52.9201,56.44,1578857,0.0,1.0
2022-05-12,55.53,57.1,50.74,52.36,2452374,55.53,57.1,50.74,52.36,2452374,0.0,1.0
2022-05-13,63.92,64.44,57.49,57.49,2521817,63.92,64.44,57.49,57.49,2521817,0.0,1.0
2022-05-16,58.28,64.08,57.65,62.74,1380484,58.28,64.08,57.65,62.74,1380484,0.0,1.0
2022-05-17,58.9,61.74,55.52,60.08,918629,58.9,61.74,55.52,60.08,918629,0.0,1.0
2022-05-18,56.43,59.23,55.52,57.87,642367,56.43,59.23,55.52,57.87,642367,0.0,1.0
2022-05-19,59.87,62.055,56.34,56.35,1712379,59.87,62.055,56.34,56.35,1712379,0.0,1.0
2022-05-20,60.0,62.14,57.28,60.98,1210336,60.0,62.14,57.28,60.98,1210336,0.0,1.0
2022-05-23,59.47,61.2,57.81,59.35,843961,59.47,61.2,57.81,59.35,843961,0.0,1.0
2022-05-24,57.1,58.46,54.56,58.23,1222327,57.1,58.46,54.56,58.23,1222327,0.0,1.0
2022-05-25,58.95,59.24,56.26,56.97,1077266,58.95,59.24,56.26,56.97,1077266,0.0,1.0
2022-05-26,60.01,60.81,57.805,57.9,1183305,60.01,60.81,57.805,57.9,1183305,0.0,1.0
2022-05-27,64.65,64.68,60.97,60.97,1299361,64.65,64.68,60.97,60.97,1299361,0.0,1.0
2022-05-31,61.65,65.26,59.5101,64.66,1628142,61.65,65.26,59.5101,64.66,1628142,0.0,1.0
2022-06-01,61.94,65.4,60.97,62.43,1937572,61.94,65.4,60.97,62.43,1937572,0.0,1.0
2022-06-02,73.62,73.76,64.535,66.06,3070778,73.62,73.76,64.535,66.06,3070778,0.0,1.0
2022-06-03,71.06,74.48,69.66,71.62,1477845,71.06,74.48,69.66,71.62,1477845,0.0,1.0
2022-06-06,74.1,74.98,70.61,72.41,1670749,74.1,74.98,70.61,72.41,1670749,0.0,1.0
2022-06-07,77.81,77.98,72.74,73.49,2213388,77.81,77.98,72.74,73.49,2213388,0.0,1.0
2022-06-08,78.3,79.98,76.92,77.81,1984439,78.3,79.98,76.92,77.81,1984439,0.0,1.0
2022-06-09,76.0,77.65,73.33,76.5,1565862,76.0,77.65,73.33,76.5,1565862,0.0,1.0
2022-06-10,70.45,74.42,69.37,73.72,1318115,70.45,74.42,69.37,73.72,1318115,0.0,1.0
2022-06-13,63.96,68.91,63.0,68.1,1348695,63.96,68.91,63.0,68.1,1348695,0.0,1.0
2022-06-14,62.93,65.56,61.9,64.11,2281611,62.93,65.56,61.9,64.11,2281611,0.0,1.0
2022-06-15,65.84,67.13,63.71,64.94,1374000,65.84,67.13,63.71,64.94,1374000,0.0,1.0
2022-06-16,61.62,64.31,60.4596,63.18,1006823,61.62,64.31,60.4596,63.18,1006823,0.0,1.0
2022-06-17,65.26,66.53,62.04,62.04,1685900,65.26,66.53,62.04,62.04,1685900,0.0,1.0
2022-06-21,67.92,68.75,65.36,65.65,1047564,67.92,68.75,65.36,65.65,1047564,0.0,1.0
2022-06-22,69.25,70.95,66.34,66.34,1965845,69.25,70.95,66.34,66.34,1965845,0.0,1.0
2022-06-23,72.34,72.8,68.97,70.13,1853595,72.34,72.8,68.97,70.13,1853595,0.0,1.0
2022-06-24,77.58,77.91,73.2898,73.49,2181159,77.58,77.91,73.2898,73.49,2181159,0.0,1.0
2022-06-27,74.09,77.88,73.39,76.77,2482087,74.09,77.88,73.39,76.77,2482087,0.0,1.0
2022-06-28,71.57,75.9,70.155,74.27,1738183,71.57,75.9,70.155,74.27,1738183,0.0,1.0
2022-06-29,72.65,72.99,69.15,71.0,788955,72.65,72.99,69.15,71.0,788955,0.0,1.0
2022-06-30,67.67,71.42,66.07,71.42,2050675,67.67,71.42,66.07,71.42,2050675,0.0,1.0
2022-07-01,71.21,71.9,67.05,68.47,1146487,71.21,71.9,67.05,68.47,1146487,0.0,1.0
2022-07-05,75.59,76.61,69.5,70.56,1280890,75.59,76.61,69.5,70.56,1280890,0.0,1.0
2022-07-06,75.49,77.45,73.97,75.79,1074524,75.49,77.45,73.97,75.79,1074524,0.0,1.0
2022-07-07,79.52,79.93,75.5,77.03,1038599,79.52,79.93,75.5,77.03,1038599,0.0,1.0
2022-07-08,78.89,81.585,76.86,78.0,955826,78.89,81.585,76.86,78.0,955826,0.0,1.0
2022-07-11,75.94,78.09,74.2,77.58,490055,75.94,78.09,74.2,77.58,490055,0.0,1.0
2022-07-12,69.48,78.44,69.44,76.43,1565664,69.48,78.44,69.44,76.43,1565664,0.0,1.0
2022-07-13,71.16,72.46,66.66,67.35,929252,71.16,72.46,66.66,67.35,929252,0.0,1.0
2022-07-14,70.0,70.67,67.55,70.67,763372,70.0,70.67,67.55,70.67,763372,0.0,1.0
2022-07-15,72.06,72.62,69.5,71.15,765932,72.06,72.62,69.5,71.15,765932,0.0,1.0
2022-07-18,72.71,75.94,72.17,73.82,883286,72.71,75.94,72.17,73.82,883286,0.0,1.0
2022-07-19,75.02,75.43,72.34,75.02,606272,75.02,75.43,72.34,75.02,606272,0.0,1.0
2022-07-20,80.45,81.85,76.51,76.59,1333233,80.45,81.85,76.51,76.59,1333233,0.0,1.0
2022-07-21,80.88,81.31,78.28,79.94,716357,80.88,81.31,78.28,79.94,716357,0.0,1.0
2022-07-22,76.38,82.91,75.74,81.22,582307,76.38,82.91,75.74,81.22,582307,0.0,1.0
2022-07-25,76.13,76.16,73.965,75.88,729356,76.13,76.16,73.965,75.88,729356,0.0,1.0
2022-07-26,73.26,75.8615,71.98,75.66,918735,73.26,75.8615,71.98,75.66,918735,0.0,1.0
2022-07-27,77.59,78.36,74.91,75.8,606761,77.59,78.36,74.91,75.8,606761,0.0,1.0
2022-07-28,79.09,79.73,75.31,76.72,682251,79.09,79.73,75.31,76.72,682251,0.0,1.0
2022-07-29,79.89,80.84,77.21,79.09,643726,79.89,80.84,77.21,79.09,643726,0.0,1.0
2022-08-01,80.75,82.57,77.0,78.64,1158326,80.75,82.57,77.0,78.64,1158326,0.0,1.0
2022-08-02,81.89,82.84,79.0,79.0,563460,81.89,82.84,79.0,79.0,563460,0.0,1.0
2022-08-03,86.73,88.505,82.91,83.0,846646,86.73,88.505,82.91,83.0,846646,0.0,1.0
2022-08-04,86.79,86.95,82.72,86.0,957042,86.79,86.95,82.72,86.0,957042,0.0,1.0
2022-08-05,86.63,87.98,84.805,85.62,874086,86.63,87.98,84.805,85.62,874086,0.0,1.0
2022-08-08,87.8,90.64,86.63,87.01,600213,87.8,90.64,86.63,87.01,600213,0.0,1.0
2022-08-09,82.95,86.6,81.25,86.6,1560623,82.95,86.6,81.25,86.6,1560623,0.0,1.0
2022-08-10,88.22,89.42,86.51,88.0,1189099,88.22,89.42,86.51,88.0,1189099,0.0,1.0
2022-08-11,83.27,88.89,82.66,88.52,1237627,83.27,88.89,82.66,88.52,1237627,0.0,1.0
2022-08-12,83.78,85.1108,82.62,84.25,636814,83.78,85.1108,82.62,84.25,636814,0.0,1.0
2022-08-15,84.94,85.67,82.69,83.18,445588,84.94,85.67,82.69,83.18,445588,0.0,1.0
2022-08-16,84.0,84.735,81.0,84.33,592741,84.0,84.735,81.0,84.33,592741,0.0,1.0
2022-08-17,80.6,82.26,79.68,82.06,646285,80.6,82.26,79.68,82.06,646285,0.0,1.0
2022-08-18,80.87,81.15,79.14,80.73,656419,80.87,81.15,79.14,80.73,656419,0.0,1.0
2022-08-19,79.97,80.65,76.39,79.81,1651935,79.97,80.65,76.39,79.81,1651935,0.0,1.0
2022-08-22,79.96,80.33,76.67,78.01,1302369,79.96,80.33,76.67,78.01,1302369,0.0,1.0
2022-08-23,80.75,82.3099,79.2,79.58,1191604,80.75,82.3099,79.2,79.58,1191604,0.0,1.0
2022-08-24,83.12,84.48,81.48,82.32,1111042,83.12,84.48,81.48,82.32,1111042,0.0,1.0
2022-08-25,84.98,85.48,82.66,85.48,1750581,84.98,85.48,82.66,85.48,1750581,0.0,1.0
2022-08-26,82.96,85.5,79.8,80.5,2844140,82.96,85.5,79.8,80.5,2844140,0.0,1.0
2022-08-29,84.44,87.18,81.02,81.02,1371971,84.44,87.18,81.02,81.02,1371971,0.0,1.0
2022-08-30,84.72,87.29,81.98,85.69,1355006,84.72,87.29,81.98,85.69,1355006,0.0,1.0
2022-08-31,83.91,88.6,83.26,86.09,1613661,83.91,88.6,83.26,86.09,1613661,0.0,1.0
2022-09-01,81.4,82.35,78.1,81.81,2246067,81.4,82.35,78.1,81.81,2246067,0.0,1.0
2022-09-02,81.74,84.0,80.76,83.17,1023354,81.74,84.0,80.76,83.17,1023354,0.0,1.0
2022-09-06,79.04,82.69,78.88,81.6,1792481,79.04,82.69,78.88,81.6,1792481,0.0,1.0
2022-09-07,83.58,83.75,79.275,79.39,2257403,83.58,83.75,79.275,79.39,2257403,0.0,1.0
2022-09-08,84.87,85.74,81.75,82.4,1208792,84.87,85.74,81.75,82.4,1208792,0.0,1.0
2022-09-09,90.04,91.13,86.04,86.32,3108966,90.04,91.13,86.04,86.32,3108966,0.0,1.0
2022-09-12,90.81,91.3,88.52,90.36,1394656,90.81,91.3,88.52,90.36,1394656,0.0,1.0
2022-09-13,83.19,85.65,82.92,85.085,1083127,83.19,85.65,82.92,85.085,1083127,0.0,1.0
2022-09-14,86.3,86.5,80.94,82.88,1323779,86.3,86.5,80.94,82.88,1323779,0.0,1.0
2022-09-15,84.13,87.86,83.6,84.57,1003554,84.13,87.86,83.6,84.57,1003554,0.0,1.0
2022-09-16,81.88,83.45,80.5,82.08,1865672,81.88,83.45,80.5,82.08,1865672,0.0,1.0
2022-09-19,83.5,83.72,79.48,80.48,1576551,83.5,83.72,79.48,80.48,1576551,0.0,1.0
2022-09-20,77.02,83.726,76.51,83.726,2182043,77.02,83.726,76.51,83.726,2182043,0.0,1.0
2022-09-21,75.44,79.4485,75.28,77.58,1007228,75.44,79.4485,75.28,77.58,1007228,0.0,1.0
2022-09-22,70.79,76.35,70.71,74.68,1342622,70.79,76.35,70.71,74.68,1342622,0.0,1.0
2022-09-23,68.1,70.1,66.99,68.43,1603386,68.1,70.1,66.99,68.43,1603386,0.0,1.0
2022-09-26,67.62,70.0,66.96,68.0,928847,67.62,70.0,66.96,68.0,928847,0.0,1.0
2022-09-27,69.99,71.05,68.67,69.6,871621,69.99,71.05,68.67,69.6,871621,0.0,1.0
2022-09-28,73.07,73.48,69.91,70.06,856892,73.07,73.48,69.91,70.06,856892,0.0,1.0
2022-09-29,71.75,72.185,69.91,71.39,727593,71.75,72.185,69.91,71.39,727593,0.0,1.0
2022-09-30,71.74,74.21,70.915,71.09,920076,71.74,74.21,70.915,71.09,920076,0.0,1.0
2022-10-03,72.06,72.76,68.65,71.58,2213891,72.06,72.76,68.65,71.58,2213891,0.0,1.0
2022-10-04,76.16,76.16,74.61,74.72,866967,76.16,76.16,74.61,74.72,866967,0.0,1.0
2022-10-05,74.78,75.09,71.76,74.2,1159743,74.78,75.09,71.76,74.2,1159743,0.0,1.0
2022-10-06,76.11,76.635,73.71,74.67,838280,76.11,76.635,73.71,74.67,838280,0.0,1.0
2022-10-07,71.95,74.225,71.06,73.86,887245,71.95,74.225,71.06,73.86,887245,0.0,1.0
2022-10-10,66.78,72.19,66.72,72.19,878585,66.78,72.19,66.72,72.19,878585,0.0,1.0
2022-10-11,64.09,66.17,63.13,65.93,1664029,64.09,66.17,63.13,65.93,1664029,0.0,1.0
2022-10-12,63.49,64.18,60.6,64.13,1845444,63.49,64.18,60.6,64.13,1845444,0.0,1.0
2022-10-13,63.14,64.6,59.455,60.74,1755643,63.14,64.6,59.455,60.74,1755643,0.0,1.0
2022-10-14,61.5,64.99,61.23,64.53,886274,61.5,64.99,61.23,64.53,886274,0.0,1.0
2022-10-17,64.1,65.6399,62.9,63.73,922713,64.1,65.6399,62.9,63.73,922713,0.0,1.0
2022-10-18,64.48,67.34,63.6,67.01,915970,64.48,67.34,63.6,67.01,915970,0.0,1.0
2022-10-19,61.93,64.11,61.38,63.5,1132102,61.93,64.11,61.38,63.5,1132102,0.0,1.0
2022-10-20,63.15,65.15,62.21,62.21,880795,63.15,65.15,62.21,62.21,880795,0.0,1.0
2022-10-21,63.55,63.84,59.9,62.33,887929,63.55,63.84,59.9,62.33,887929,0.0,1.0
2022-10-24,63.58,64.17,60.56,64.03,3009831,63.58,64.17,60.56,64.03,3009831,0.0,1.0
2022-10-25,67.2,67.6,64.7,64.7,1583235,67.2,67.6,64.7,64.7,1583235,0.0,1.0
2022-10-26,64.68,68.41,64.42,65.0,878461,64.68,68.41,64.42,65.0,878461,0.0,1.0
2022-10-27,65.18,67.13,64.26,65.57,668126,65.18,67.13,64.26,65.57,668126,0.0,1.0
2022-10-28,64.07,64.6099,61.85,63.95,801322,64.07,64.6099,61.85,63.95,801322,0.0,1.0
2022-10-31,63.95,65.24,63.35,63.76,628892,63.95,65.24,63.35,63.76,628892,0.0,1.0
2022-11-01,62.96,66.9,62.755,65.67,855100,62.96,66.9,62.755,65.67,855100,0.0,1.0
2022-11-02,57.63,63.31,57.47,62.81,1671954,57.63,63.31,57.47,62.81,1671954,0.0,1.0
2022-11-03,57.76,59.67,56.0,56.85,1062810,57.76,59.67,56.0,56.85,1062810,0.0,1.0
2022-11-04,52.85,58.3821,50.33,57.9,3241472,52.85,58.3821,50.33,57.9,3241472,0.0,1.0
2022-11-07,53.94,54.63,50.56,52.93,1834293,53.94,54.63,50.56,52.93,1834293,0.0,1.0
2022-11-08,57.52,58.3,52.52,54.92,2073076,57.52,58.3,52.52,54.92,2073076,0.0,1.0
2022-11-09,53.55,57.18,52.795,56.42,1824624,53.55,57.18,52.795,56.42,1824624,0.0,1.0
2022-11-10,63.01,64.855,57.79,58.8,2636961,63.01,64.855,57.79,58.8,2636961,0.0,1.0
2022-11-11,66.81,67.88,62.79,63.58,1485647,66.81,67.88,62.79,63.58,1485647,0.0,1.0
2022-11-14,64.73,66.605,63.19,65.69,1664750,64.73,66.605,63.19,65.69,1664750,0.0,1.0
2022-11-15,67.08,68.67,66.06,67.14,867559,67.08,68.67,66.06,67.14,867559,0.0,1.0
2022-11-16,63.02,66.91,62.35,65.7,915353,63.02,66.91,62.35,65.7,915353,0.0,1.0
2022-11-17,59.48,61.175,59.42,60.9,1047458,59.48,61.175,59.42,60.9,1047458,0.0,1.0
2022-11-18,58.01,61.76,57.66,60.63,1500955,58.01,61.76,57.66,60.63,1500955,0.0,1.0
2022-11-21,57.38,57.93,55.68,57.02,766533,57.38,57.93,55.68,57.02,766533,0.0,1.0
2022-11-22,57.26,57.6,55.21,57.44,880507,57.26,57.6,55.21,57.44,880507,0.0,1.0
2022-11-23,59.6,59.67,56.05,57.6,977026,59.6,59.67,56.05,57.6,977026,0.0,1.0
2022-11-25,58.88,59.4993,58.1577,59.32,366889,58.88,59.4993,58.1577,59.32,366889,0.0,1.0
2022-11-28,57.77,60.32,57.62,57.73,2277767,57.77,60.32,57.62,57.73,2277767,0.0,1.0
2022-11-29,59.01,59.855,57.19,58.05,2686162,59.01,59.855,57.19,58.05,2686162,0.0,1.0
2022-11-30,61.19,61.4,57.69,58.31,3919441,61.19,61.4,57.69,58.31,3919441,0.0,1.0
2022-12-01,57.17,57.77,52.0,54.0,8162922,57.17,57.77,52.0,54.0,8162922,0.0,1.0
2022-12-02,56.03,57.72,54.9483,56.73,2649573,56.03,57.72,54.9483,56.73,2649573,0.0,1.0
2022-12-05,52.35,56.22,51.76,55.27,2335997,52.35,56.22,51.76,55.27,2335997,0.0,1.0
2022-12-06,51.84,52.83,50.95,52.4,1579943,51.84,52.83,50.95,52.4,1579943,0.0,1.0
2022-12-07,51.99,52.45,50.42,51.93,1018248,51.99,52.45,50.42,51.93,1018248,0.0,1.0
2022-12-08,54.16,54.83,51.33,52.44,866120,54.16,54.83,51.33,52.44,866120,0.0,1.0
2022-12-09,53.48,54.45,52.97,53.93,905331,53.48,54.45,52.97,53.93,905331,0.0,1.0
2022-12-12,57.17,57.28,53.96,54.38,1275355,57.17,57.28,53.96,54.38,1275355,0.0,1.0
2022-12-13,59.56,61.92,58.53,60.0,2008339,59.56,61.92,58.53,60.0,2008339,0.0,1.0
2022-12-14,60.07,61.67,58.68,59.41,3702639,60.07,61.67,58.68,59.41,3702639,0.0,1.0
2022-12-15,55.87,59.875,55.83,58.24,1229549,55.87,59.875,55.83,58.24,1229549,0.0,1.0
2022-12-16,55.53,56.5,54.7575,55.36,1497759,55.53,56.5,54.7575,55.36,1497759,0.0,1.0
2022-12-19,52.62,55.52,52.14,55.34,977516,52.62,55.52,52.14,55.34,977516,0.0,1.0
2022-12-20,53.14,54.25,51.25,51.68,1044198,53.14,54.25,51.25,51.68,1044198,0.0,1.0
2022-12-21,53.57,54.565,52.05,53.18,547302,53.57,54.565,52.05,53.18,547302,0.0,1.0
2022-12-22,52.02,52.5599,50.84,52.19,1158688,52.02,52.5599,50.84,52.19,1158688,0.0,1.0
2022-12-23,51.44,51.78,50.28,51.46,1434565,51.44,51.78,50.28,51.46,1434565,0.0,1.0
2022-12-27,49.41,50.965,49.05,50.79,1215504,49.41,50.965,49.05,50.79,1215504,0.0,1.0
2022-12-28,49.3,49.9499,48.635,49.11,750720,49.3,49.9499,48.635,49.11,750720,0.0,1.0
2022-12-29,51.62,52.0,49.49,49.94,845073,51.62,52.0,49.49,49.94,845073,0.0,1.0
2022-12-30,51.5,51.57,50.0,50.34,684803,51.5,51.57,50.0,50.34,684803,0.0,1.0
2023-01-03,50.16,53.47,49.08,52.74,1371343,50.16,53.47,49.08,52.74,1371343,0.0,1.0
2023-01-04,50.79,50.95,49.35,50.8,1146858,50.79,50.95,49.35,50.8,1146858,0.0,1.0
2023-01-05,48.27,50.13,47.66,49.71,1376986,48.27,50.13,47.66,49.71,1376986,0.0,1.0
2023-01-06,47.94,48.64,46.18,48.53,1316757,47.94,48.64,46.18,48.53,1316757,0.0,1.0
2023-01-09,50.5,51.69,48.92,48.92,1655097,50.5,51.69,48.92,48.92,1655097,0.0,1.0
2023-01-10,50.5,50.73,48.6,49.59,704239,50.5,50.73,48.6,49.59,704239,0.0,1.0
2023-01-11,51.66,52.44,50.21,51.06,840570,51.66,52.44,50.21,51.06,840570,0.0,1.0
2023-01-12,51.29,51.9,49.82,51.84,850576,51.29,51.9,49.82,51.84,850576,0.0,1.0
2023-01-13,51.21,51.63,49.95,50.19,1416096,51.21,51.63,49.95,50.19,1416096,0.0,1.0
2023-01-17,52.52,53.18,50.0115,50.86,2042912,52.52,53.18,50.0115,50.86,2042912,0.0,1.0
2023-01-18,51.33,54.55,51.135,53.66,760884,51.33,54.55,51.135,53.66,760884,0.0,1.0
2023-01-19,50.85,51.55,49.02,50.45,1536545,50.85,51.55,49.02,50.45,1536545,0.0,1.0
2023-01-20,55.12,55.16,51.03,51.38,1277737,55.12,55.16,51.03,51.38,1277737,0.0,1.0
2023-01-23,57.31,57.5,55.25,55.36,2107401,57.31,57.5,55.25,55.36,2107401,0.0,1.0
2023-01-24,54.88,58.25,54.11,56.82,1647930,54.88,58.25,54.11,56.82,1647930,0.0,1.0
2023-01-25,54.92,55.98,51.39,53.06,1355036,54.92,55.98,51.39,53.06,1355036,0.0,1.0
2023-01-26,57.28,57.75,55.06,56.46,1412074,57.28,57.75,55.06,56.46,1412074,0.0,1.0
2023-01-27,59.35,59.7,56.15,56.41,1044112,59.35,59.7,56.15,56.41,1044112,0.0,1.0
2023-01-30,57.9,59.01,56.45,58.18,2285634,57.9,59.01,56.45,58.18,2285634,0.0,1.0
2023-01-31,58.84,59.5417,57.99,58.19,1989295,58.84,59.5417,57.99,58.19,1989295,0.0,1.0
2023-02-01,63.39,64.57,58.75,59.24,1922442,63.39,64.57,58.75,59.24,1922442,0.0,1.0
2023-02-02,65.1,67.06,64.26,65.17,2459557,65.1,67.06,64.26,65.17,2459557,0.0,1.0
2023-02-03,61.3,63.54,60.72,61.85,1915335,61.3,63.54,60.72,61.85,1915335,0.0,1.0
2023-02-06,60.91,62.14,60.16,60.16,1422476,60.91,62.14,60.16,60.16,1422476,0.0,1.0
2023-02-07,62.89,63.38,59.83,61.01,744871,62.89,63.38,59.83,61.01,744871,0.0,1.0
2023-02-08,62.64,64.42,62.43,63.44,791664,62.64,64.42,62.43,63.44,791664,0.0,1.0
2023-02-09,62.06,64.57,61.74,64.13,759211,62.06,64.57,61.74,64.13,759211,0.0,1.0
2023-02-10,59.31,61.49,58.91,61.02,831898,59.31,61.49,58.91,61.02,831898,0.0,1.0
2023-02-13,61.25,61.67,59.605,60.05,704443,61.25,61.67,59.605,60.05,704443,0.0,1.0
2023-02-14,62.24,63.67,60.05,60.25,1333425,62.24,63.67,60.05,60.25,1333425,0.0,1.0
2023-02-15,63.8,64.27,62.14,62.87,1005483,63.8,64.27,62.14,62.87,1005483,0.0,1.0
2023-02-16,61.26,63.35,60.85,61.94,951632,61.26,63.35,60.85,61.94,951632,0.0,1.0
2023-02-17,60.4,60.76,58.87,60.76,644518,60.4,60.76,58.87,60.76,644518,0.0,1.0
2023-02-21,58.71,59.75,58.18,58.78,533089,58.71,59.75,58.18,58.78,533089,0.0,1.0
2023-02-22,60.4,60.88,59.01,59.35,689663,60.4,60.88,59.01,59.35,689663,0.0,1.0
2023-02-23,60.48,61.78,59.51,61.34,608649,60.48,61.78,59.51,61.34,608649,0.0,1.0
2023-02-24,58.12,60.27,57.58,58.24,858159,58.12,60.27,57.58,58.24,858159,0.0,1.0
2023-02-27,58.08,59.275,57.78,58.7,951677,58.08,59.275,57.78,58.7,951677,0.0,1.0
2023-02-28,59.02,60.0674,57.8,58.05,980188,59.02,60.0674,57.8,58.05,980188,0.0,1.0
2023-03-01,57.73,59.0,57.22,58.75,1224745,57.73,59.0,57.22,58.75,1224745,0.0,1.0
2023-03-02,58.41,58.47,56.4,56.78,1876094,58.41,58.47,56.4,56.78,1876094,0.0,1.0
2023-03-03,63.93,67.02,61.47,63.27,3895782,63.93,67.02,61.47,63.27,3895782,0.0,1.0
2023-03-06,62.36,66.5,61.75,64.34,1590835,62.36,66.5,61.75,64.34,1590835,0.0,1.0
2023-03-07,61.35,63.36,60.69,61.99,1143103,61.35,63.36,60.69,61.99,1143103,0.0,1.0
2023-03-08,60.01,62.04,59.58,61.35,722173,60.01,62.04,59.58,61.35,722173,0.0,1.0
2023-03-09,56.26,59.87,56.05,59.62,1322395,56.26,59.87,56.05,59.62,1322395,0.0,1.0
2023-03-10,53.09,55.99,51.89,55.66,1807106,53.09,55.99,51.89,55.66,1807106,0.0,1.0
2023-03-13,55.17,55.795,50.21,52.41,1589186,55.17,55.795,50.21,52.41,1589186,0.0,1.0
2023-03-14,55.12,56.92,54.55,56.31,1157822,55.12,56.92,54.55,56.31,1157822,0.0,1.0
2023-03-15,55.22,55.89,54.19,54.7,954562,55.22,55.89,54.19,54.7,954562,0.0,1.0
2023-03-16,56.3,56.52,55.075,55.5,714114,56.3,56.52,55.075,55.5,714114,0.0,1.0
2023-03-17,54.9,56.65,54.12,56.26,932159,54.9,56.65,54.12,56.26,932159,0.0,1.0
2023-03-20,55.17,55.26,53.59,54.38,874673,55.17,55.26,53.59,54.38,874673,0.0,1.0
2023-03-21,57.37,57.88,55.32,55.46,779617,57.37,57.88,55.32,55.46,779617,0.0,1.0
2023-03-22,54.84,57.41,54.84,57.33,442877,54.84,57.41,54.84,57.33,442877,0.0,1.0
2023-03-23,55.88,56.96,55.03,55.81,437537,55.88,56.96,55.03,55.81,437537,0.0,1.0
2023-03-24,55.12,56.3,54.53,55.66,557019,55.12,56.3,54.53,55.66,557019,0.0,1.0
2023-03-27,55.4,56.29,54.995,55.75,505157,55.4,56.29,54.995,55.75,505157,0.0,1.0
2023-03-28,55.29,55.67,54.485,55.39,740562,55.29,55.67,54.485,55.39,740562,0.0,1.0
2023-03-29,56.16,56.48,55.345,55.78,642322,56.16,56.48,55.345,55.78,642322,0.0,1.0
2023-03-30,56.09,57.3,55.73,56.88,486945,56.09,57.3,55.73,56.88,486945,0.0,1.0
2023-03-31,57.9,58.38,56.1,56.46,1163732,57.9,58.38,56.1,56.46,1163732,0.0,1.0
2023-04-03,56.7,57.42,55.71,57.04,835718,56.7,57.42,55.71,57.04,835718,0.0,1.0
2023-04-04,56.19,57.395,55.64,57.26,623134,56.19,57.395,55.64,57.26,623134,0.0,1.0
2023-04-05,53.61,55.78,52.3,55.69,1011966,53.61,55.78,52.3,55.69,1011966,0.0,1.0
2023-04-06,54.66,54.67,52.55,53.1,775070,54.66,54.67,52.55,53.1,775070,0.0,1.0
2023-04-10,54.64,54.92,52.82,53.84,666124,54.64,54.92,52.82,53.84,666124,0.0,1.0
2023-04-11,55.07,55.4,54.05,54.16,764187,55.07,55.4,54.05,54.16,764187,0.0,1.0
2023-04-12,54.99,56.58,54.35,56.42,846809,54.99,56.58,54.35,56.42,846809,0.0,1.0
2023-04-13,59.0,59.145,55.16,55.87,1077093,59.0,59.145,55.16,55.87,1077093,0.0,1.0
2023-04-14,59.68,60.015,57.98,58.41,1146861,59.68,60.015,57.98,58.41,1146861,0.0,1.0
2023-04-17,60.23,60.38,59.15,59.55,695525,60.23,60.38,59.15,59.55,695525,0.0,1.0
2023-04-18,62.85,62.92,60.88,61.0,1024223,62.85,62.92,60.88,61.0,1024223,0.0,1.0
2023-04-19,63.3,63.86,61.79,62.15,1129870,63.3,63.86,61.79,62.15,1129870,0.0,1.0
2023-04-20,59.99,62.735,59.56,62.22,1082083,59.99,62.735,59.56,62.22,1082083,0.0,1.0
2023-04-21,60.29,60.925,59.52,60.24,607048,60.29,60.925,59.52,60.24,607048,0.0,1.0
2023-04-24,58.39,60.77,58.13,60.27,563340,58.39,60.77,58.13,60.27,563340,0.0,1.0
2023-04-25,56.17,57.66,56.03,57.54,968435,56.17,57.66,56.03,57.54,968435,0.0,1.0
2023-04-26,58.61,59.94,57.33,57.52,1000347,58.61,59.94,57.33,57.52,1000347,0.0,1.0
2023-04-27,58.85,59.31,57.215,59.31,693229,58.85,59.31,57.215,59.31,693229,0.0,1.0
2023-04-28,57.25,58.26,55.73,57.46,680029,57.25,58.26,55.73,57.46,680029,0.0,1.0
2023-05-01,56.46,56.97,56.07,56.6,809592,56.46,56.97,56.07,56.6,809592,0.0,1.0
2023-05-02,54.97,56.94,54.615,56.5,954504,54.97,56.94,54.615,56.5,954504,0.0,1.0
2023-05-03,54.1,55.79,54.06,54.61,1206397,54.1,55.79,54.06,54.61,1206397,0.0,1.0
2023-05-04,56.72,56.83,54.545,55.03,1186796,56.72,56.83,54.545,55.03,1186796,0.0,1.0
2023-05-05,56.67,59.0,56.64,57.68,640868,56.67,59.0,56.64,57.68,640868,0.0,1.0
2023-05-08,57.5,58.64,56.8525,57.33,794188,57.5,58.64,56.8525,57.33,794188,0.0,1.0
2023-05-09,58.46,58.585,56.89,56.89,495135,58.46,58.585,56.89,56.89,495135,0.0,1.0
2023-05-10,59.78,61.2,59.5223,59.58,792893,59.78,61.2,59.5223,59.58,792893,0.0,1.0
2023-05-11,58.93,59.48,58.525,59.4,619390,58.93,59.48,58.525,59.4,619390,0.0,1.0
2023-05-12,58.45,59.22,57.45,58.67,979996,58.45,59.22,57.45,58.67,979996,0.0,1.0
2023-05-15,61.3,62.03,58.035,58.46,989582,61.3,62.03,58.035,58.46,989582,0.0,1.0
2023-05-16,60.64,61.125,60.1001,60.38,632655,60.64,61.125,60.1001,60.38,632655,0.0,1.0
2023-05-17,63.62,63.71,61.16,61.16,1204018,63.62,63.71,61.16,61.16,1204018,0.0,1.0
2023-05-18,65.57,66.24,63.955,64.34,2253166,65.57,66.24,63.955,64.34,2253166,0.0,1.0
2023-05-19,64.81,65.74,63.805,65.21,702002,64.81,65.74,63.805,65.21,702002,0.0,1.0
2023-05-22,65.71,66.35,64.25,64.63,637692,65.71,66.35,64.25,64.63,637692,0.0,1.0
2023-05-23,66.81,69.19,65.38,65.38,1397230,66.81,69.19,65.38,65.38,1397230,0.0,1.0
2023-05-24,66.68,67.1,65.55,65.86,671861,66.68,67.1,65.55,65.86,671861,0.0,1.0
2023-05-25,66.67,68.94,65.89,67.89,1059779,66.67,68.94,65.89,67.89,1059779,0.0,1.0
2023-05-26,69.1,69.97,66.7,66.7,1032223,69.1,69.97,66.7,66.7,1032223,0.0,1.0
2023-05-30,72.34,72.83,69.5325,70.7,2515347,72.34,72.83,69.5325,70.7,2515347,0.0,1.0
2023-05-31,72.82,73.58,71.24,72.0,1652080,72.82,73.58,71.24,72.0,1652080,0.0,1.0
2023-06-01,71.66,72.67,69.77,71.63,2188879,71.66,72.67,69.77,71.63,2188879,0.0,1.0
2023-06-02,72.29,74.78,69.05,69.05,4226764,72.29,74.78,69.05,69.05,4226764,0.0,1.0
2023-06-05,72.83,73.17,70.14,72.68,1204746,72.83,73.17,70.14,72.68,1204746,0.0,1.0
2023-06-06,71.44,73.42,71.05,72.4,1716353,71.44,73.42,71.05,72.4,1716353,0.0,1.0
2023-06-07,67.6,71.725,67.14,71.48,1871659,67.6,71.725,67.14,71.48,1871659,0.0,1.0
2023-06-08,68.44,69.4,66.87,67.27,1178480,68.44,69.4,66.87,67.27,1178480,0.0,1.0
2023-06-09,70.68,72.74,68.62,69.18,2312239,70.68,72.74,68.62,69.18,2312239,0.0,1.0
2023-06-12,71.06,71.12,69.22,70.97,1409276,71.06,71.12,69.22,70.97,1409276,0.0,1.0
2023-06-13,71.11,72.3,70.11,71.56,2058179,71.11,72.3,70.11,71.56,2058179,0.0,1.0
2023-06-14,70.15,71.36,69.3401,70.56,1078807,70.15,71.36,69.3401,70.56,1078807,0.0,1.0
2023-06-15,69.46,70.0,68.07,69.49,3179861,69.46,70.0,68.07,69.49,3179861,0.0,1.0
2023-06-16,66.39,69.5127,66.07,69.21,1608375,66.39,69.5127,66.07,69.21,1608375,0.0,1.0
2023-06-20,65.65,66.19,64.5,65.52,1375213,65.65,66.19,64.5,65.52,1375213,0.0,1.0
2023-06-21,63.96,65.8962,63.39,65.53,983651,63.96,65.8962,63.39,65.53,983651,0.0,1.0
2023-06-22,63.32,64.52,62.52,63.38,1375975,63.32,64.52,62.52,63.38,1375975,0.0,1.0
2023-06-23,62.3,62.66,61.58,62.05,1742889,62.3,62.66,61.58,62.05,1742889,0.0,1.0
2023-06-26,61.75,62.655,61.4,61.73,1270922,61.75,62.655,61.4,61.73,1270922,0.0,1.0
2023-06-27,63.65,64.0,61.89,62.5,1118178,63.65,64.0,61.89,62.5,1118178,0.0,1.0
2023-06-28,65.16,66.04,63.21,63.32,1214583,65.16,66.04,63.21,63.32,1214583,0.0,1.0
2023-06-29,64.09,65.79,63.61,65.23,578518,64.09,65.79,63.61,65.23,578518,0.0,1.0
2023-06-30,64.12,64.83,63.89,64.28,712002,64.12,64.83,63.89,64.28,712002,0.0,1.0
2023-07-03,64.65,65.205,63.59,64.2,443544,64.65,65.205,63.59,64.2,443544,0.0,1.0
2023-07-05,64.68,65.0,63.87,64.2,1427704,64.68,65.0,63.87,64.2,1427704,0.0,1.0
2023-07-06,62.64,63.51,61.645,63.51,1045895,62.64,63.51,61.645,63.51,1045895,0.0,1.0
2023-07-07,64.32,65.24,62.67,62.94,945705,64.32,65.24,62.67,62.94,945705,0.0,1.0
2023-07-10,66.92,66.92,63.8903,64.1,1124162,66.92,66.92,63.8903,64.1,1124162,0.0,1.0
2023-07-11,69.53,69.78,66.95,67.41,1376264,69.53,69.78,66.95,67.41,1376264,0.0,1.0
2023-07-12,70.77,72.58,70.3163,71.49,1602809,70.77,72.58,70.3163,71.49,1602809,0.0,1.0
2023-07-13,71.08,72.19,69.44,71.63,1287589,71.08,72.19,69.44,71.63,1287589,0.0,1.0
2023-07-14,69.86,71.57,69.24,71.12,681605,69.86,71.57,69.24,71.12,681605,0.0,1.0
2023-07-17,69.2,70.99,68.97,69.08,1818219,69.2,70.99,68.97,69.08,1818219,0.0,1.0
2023-07-18,67.79,69.45,67.15,69.12,1621372,67.79,69.45,67.15,69.12,1621372,0.0,1.0
2023-07-19,68.12,69.82,67.78,68.52,790971,68.12,69.82,67.78,68.52,790971,0.0,1.0
2023-07-20,64.98,67.32,64.72,67.0,1432262,64.98,67.32,64.72,67.0,1432262,0.0,1.0
2023-07-21,63.86,66.12,63.765,65.75,938130,63.86,66.12,63.765,65.75,938130,0.0,1.0
2023-07-24,63.44,64.48,63.0,64.26,1024622,63.44,64.48,63.0,64.26,1024622,0.0,1.0
2023-07-25,64.51,65.2,63.54,63.99,1592909,64.51,65.2,63.54,63.99,1592909,0.0,1.0
2023-07-26,63.84,64.88,63.57,64.12,1530347,63.84,64.88,63.57,64.12,1530347,0.0,1.0
2023-07-27,63.26,65.3399,62.98,65.21,633210,63.26,65.3399,62.98,65.21,633210,0.0,1.0
2023-07-28,64.46,65.73,63.76,64.53,545641,64.46,65.73,63.76,64.53,545641,0.0,1.0
2023-07-31,66.45,68.19,65.905,66.0,917325,66.45,68.19,65.905,66.0,917325,0.0,1.0
2023-08-01,66.7,66.82,65.13,65.97,849837,66.7,66.82,65.13,65.97,849837,0.0,1.0
2023-08-02,61.67,65.49,60.935,65.26,1035533,61.67,65.49,60.935,65.26,1035533,0.0,1.0
2023-08-03,62.46,62.86,61.01,61.51,935018,62.46,62.86,61.01,61.51,935018,0.0,1.0
2023-08-04,63.51,66.72,63.07,65.76,1425164,63.51,66.72,63.07,65.76,1425164,0.0,1.0
2023-08-07,62.41,63.42,60.9001,63.16,725675,62.41,63.42,60.9001,63.16,725675,0.0,1.0
2023-08-08,59.49,60.475,58.77,60.0,1097107,59.49,60.475,58.77,60.0,1097107,0.0,1.0
2023-08-09,58.75,59.49,58.23,59.49,819312,58.75,59.49,58.23,59.49,819312,0.0,1.0
2023-08-10,59.53,60.19,58.61,59.68,776349,59.53,60.19,58.61,59.68,776349,0.0,1.0
2023-08-11,59.44,59.79,58.93,58.93,621485,59.44,59.79,58.93,58.93,621485,0.0,1.0
2023-08-14,61.3,61.74,58.73,58.82,752642,61.3,61.74,58.73,58.82,752642,0.0,1.0
2023-08-15,62.37,63.2,60.42,60.85,1667644,62.37,63.2,60.42,60.85,1667644,0.0,1.0
2023-08-16,61.54,62.81,61.2,61.49,1113414,61.54,62.81,61.2,61.49,1113414,0.0,1.0
2023-08-17,60.27,62.05,59.06,61.58,1109276,60.27,62.05,59.06,61.58,1109276,0.0,1.0
2023-08-18,60.02,60.47,59.0,59.38,813204,60.02,60.47,59.0,59.38,813204,0.0,1.0
2023-08-21,60.52,61.19,59.92,60.12,701154,60.52,61.19,59.92,60.12,701154,0.0,1.0
2023-08-22,60.41,61.46,60.05,61.06,746968,60.41,61.46,60.05,61.06,746968,0.0,1.0
2023-08-23,60.89,61.505,60.04,60.4,1182109,60.89,61.505,60.04,60.4,1182109,0.0,1.0
2023-08-24,59.38,62.0,59.32,61.8,537818,59.38,62.0,59.32,61.8,537818,0.0,1.0
2023-08-25,60.03,60.51,58.59,58.97,528112,60.03,60.51,58.59,58.97,528112,0.0,1.0
2023-08-28,57.91,60.67,57.77,60.31,1066823,57.91,60.67,57.77,60.31,1066823,0.0,1.0
2023-08-29,59.69,60.38,57.38,57.69,1136425,59.69,60.38,57.38,57.69,1136425,0.0,1.0
2023-08-30,60.76,61.07,59.3,59.55,607256,60.76,61.07,59.3,59.55,607256,0.0,1.0
2023-08-31,61.88,62.7288,60.86,61.1,1603328,61.88,62.7288,60.86,61.1,1603328,0.0,1.0
2023-09-01,74.27,76.26,71.2743,72.72,5753795,74.27,76.26,71.2743,72.72,5753795,0.0,1.0
2023-09-05,75.02,76.3,72.0312,73.35,2099404,75.02,76.3,72.0312,73.35,2099404,0.0,1.0
2023-09-06,79.21,79.87,74.48,74.95,2358325,79.21,79.87,74.48,74.95,2358325,0.0,1.0
2023-09-07,78.58,79.41,77.5,77.65,1137520,78.58,79.41,77.5,77.65,1137520,0.0,1.0
2023-09-08,77.89,79.97,77.87,79.14,789807,77.89,79.97,77.87,79.14,789807,0.0,1.0
2023-09-11,79.68,79.83,76.75,78.01,1126681,79.68,79.83,76.75,78.01,1126681,0.0,1.0
2023-09-12,79.45,80.1307,78.06,78.25,1147396,79.45,80.1307,78.06,78.25,1147396,0.0,1.0
2023-09-13,78.58,79.5,77.9,79.26,878148,78.58,79.5,77.9,79.26,878148,0.0,1.0
2023-09-14,78.59,79.325,78.09,78.54,797193,78.59,79.325,78.09,78.54,797193,0.0,1.0
2023-09-15,78.29,78.51,77.06,77.28,953903,78.29,78.51,77.06,77.28,953903,0.0,1.0
2023-09-18,78.09,78.45,76.815,77.39,665063,78.09,78.45,76.815,77.39,665063,0.0,1.0
2023-09-19,77.05,78.0,76.61,77.75,750977,77.05,78.0,76.61,77.75,750977,0.0,1.0
2023-09-20,76.39,77.66,76.25,77.03,601322,76.39,77.66,76.25,77.03,601322,0.0,1.0
2023-09-21,77.78,79.2,76.77,78.24,1235252,77.78,79.2,76.77,78.24,1235252,0.0,1.0
2023-09-22,79.56,80.28,77.58,78.97,1046462,79.56,80.28,77.58,78.97,1046462,0.0,1.0
2023-09-25,80.38,82.33,78.29,78.75,1481066,80.38,82.33,78.29,78.75,1481066,0.0,1.0
2023-09-26,79.07,82.84,79.01,80.7,1343548,79.07,82.84,79.01,80.7,1343548,0.0,1.0
2023-09-27,81.18,81.21,79.12,79.51,909327,81.18,81.21,79.12,79.51,909327,0.0,1.0
2023-09-28,79.07,80.68,78.47,80.12,1434875,79.07,80.68,78.47,80.12,1434875,0.0,1.0
2023-09-29,81.24,82.28,80.0,80.05,2182299,81.24,82.28,80.0,80.05,2182299,0.0,1.0
2023-10-02,80.95,82.3882,80.75,81.27,1098753,80.95,82.3882,80.75,81.27,1098753,0.0,1.0
2023-10-03,79.51,81.69,78.94,79.9,1363168,79.51,81.69,78.94,79.9,1363168,0.0,1.0
2023-10-04,75.95,79.955,75.14,79.25,2287416,75.95,79.955,75.14,79.25,2287416,0.0,1.0
2023-10-05,76.13,76.73,74.16,75.82,1356247,76.13,76.73,74.16,75.82,1356247,0.0,1.0
2023-10-06,81.01,81.19,75.43,75.43,2275209,81.01,81.19,75.43,75.43,2275209,0.0,1.0
2023-10-09,81.78,82.38,79.91,80.0,998054,81.78,82.38,79.91,80.0,998054,0.0,1.0
2023-10-10,80.38,82.48,80.31,81.98,1047774,80.38,82.48,80.31,81.98,1047774,0.0,1.0
2023-10-11,82.0,82.06,80.01,80.84,1120552,82.0,82.06,80.01,80.84,1120552,0.0,1.0
2023-10-12,80.52,83.3509,79.33,81.41,1266326,80.52,83.3509,79.33,81.41,1266326,0.0,1.0
2023-10-13,78.97,81.02,78.9,80.71,1046160,78.97,81.02,78.9,80.71,1046160,0.0,1.0
2023-10-16,79.05,80.14,77.45,78.83,1332548,79.05,80.14,77.45,78.83,1332548,0.0,1.0
2023-10-17,80.64,81.98,78.095,78.41,889994,80.64,81.98,78.095,78.41,889994,0.0,1.0
2023-10-18,81.82,83.96,81.0801,83.53,2654880,81.82,83.96,81.0801,83.53,2654880,0.0,1.0
2023-10-19,82.2,84.04,81.85,82.49,1897908,82.2,84.04,81.85,82.49,1897908,0.0,1.0
2023-10-20,79.62,82.47,78.58,81.98,1202936,79.62,82.47,78.58,81.98,1202936,0.0,1.0
2023-10-23,79.0,80.75,78.01,78.62,878440,79.0,80.75,78.01,78.62,878440,0.0,1.0
2023-10-24,80.8,81.555,79.72,80.11,926521,80.8,81.555,79.72,80.11,926521,0.0,1.0
2023-10-25,75.53,81.01,75.39,80.55,1080145,75.53,81.01,75.39,80.55,1080145,0.0,1.0
2023-10-26,74.98,76.195,73.98,75.76,1232417,74.98,76.195,73.98,75.76,1232417,0.0,1.0
2023-10-27,75.5,76.66,75.15,75.97,826023,75.5,76.66,75.15,75.97,826023,0.0,1.0
2023-10-30,74.52,76.2,74.36,76.0,1510213,74.52,76.2,74.36,76.0,1510213,0.0,1.0
2023-10-31,75.04,76.19,73.61,74.62,869199,75.04,76.19,73.61,74.62,869199,0.0,1.0
2023-11-01,74.48,75.485,73.84,74.9,1562150,74.48,75.485,73.84,74.9,1562150,0.0,1.0
2023-11-02,70.87,76.97,70.73,76.54,2100487,70.87,76.97,70.73,76.54,2100487,0.0,1.0
2023-11-03,72.33,72.855,70.25,70.44,2075400,72.33,72.855,70.25,70.44,2075400,0.0,1.0
2023-11-06,71.25,73.29,69.66,72.95,1235560,71.25,73.29,69.66,72.95,1235560,0.0,1.0
2023-11-07,75.9,77.07,73.33,75.14,2507115,75.9,77.07,73.33,75.14,2507115,0.0,1.0
2023-11-08,74.8,76.25,73.94,75.76,940230,74.8,76.25,73.94,75.76,940230,0.0,1.0
2023-11-09,73.5,75.52,73.4,75.16,929670,73.5,75.52,73.4,75.16,929670,0.0,1.0
2023-11-10,76.2,76.44,73.0,73.29,575377,76.2,76.44,73.0,73.29,575377,0.0,1.0
2023-11-13,74.88,77.23,74.42,76.8,835889,74.88,77.23,74.42,76.8,835889,0.0,1.0
2023-11-14,78.23,78.34,76.34,76.74,809852,78.23,78.34,76.34,76.74,809852,0.0,1.0
2023-11-15,75.95,79.21,75.855,78.39,994755,75.95,79.21,75.855,78.39,994755,0.0,1.0
2023-11-16,73.57,76.4,73.2,75.79,1017263,73.57,76.4,73.2,75.79,1017263,0.0,1.0
2023-11-17,75.14,75.85,73.22,74.0,1416215,75.14,75.85,73.22,74.0,1416215,0.0,1.0
2023-11-20,77.06,77.56,75.12,75.39,787342,77.06,77.56,75.12,75.39,787342,0.0,1.0
2023-11-21,77.47,78.16,75.5125,75.73,1215568,77.47,78.16,75.5125,75.73,1215568,0.0,1.0
2023-11-22,77.25,78.41,76.53,77.87,864954,77.25,78.41,76.53,77.87,864954,0.0,1.0
2023-11-24,77.45,77.77,76.65,76.9,342220,77.45,77.77,76.65,76.9,342220,0.0,1.0
2023-11-27,76.14,78.63,76.13,77.32,1098747,76.14,78.63,76.13,77.32,1098747,0.0,1.0
2023-11-28,77.9,78.24,74.99,75.72,1028420,77.9,78.24,74.99,75.72,1028420,0.0,1.0
2023-11-29,79.64,81.31,79.11,79.21,1419011,79.64,81.31,79.11,79.21,1419011,0.0,1.0
2023-11-30,80.36,81.66,79.215,80.79,3164073,80.36,81.66,79.215,80.79,3164073,0.0,1.0
2023-12-01,110.2,111.75,97.7806,98.24,12243764,110.2,111.75,97.7806,98.24,12243764,0.0,1.0
2023-12-04,110.51,115.5,107.7037,109.22,3997296,110.51,115.5,107.7037,109.22,3997296,0.0,1.0
2023-12-05,115.63,115.76,108.81,110.11,3102743,115.63,115.76,108.81,110.11,3102743,0.0,1.0
2023-12-06,112.8,115.9899,112.09,115.13,2250744,112.8,115.9899,112.09,115.13,2250744,0.0,1.0
2023-12-07,113.19,114.56,112.13,113.8,1392271,113.19,114.56,112.13,113.8,1392271,0.0,1.0
2023-12-08,115.81,118.24,112.49,112.74,2501509,115.81,118.24,112.49,112.74,2501509,0.0,1.0
2023-12-11,117.23,117.33,113.96,115.0,1536858,117.23,117.33,113.96,115.0,1536858,0.0,1.0
2023-12-12,116.35,117.93,115.18,116.0,1016497,116.35,117.93,115.18,116.0,1016497,0.0,1.0
2023-12-13,116.52,117.69,114.44,115.86,912173,116.52,117.69,114.44,115.86,912173,0.0,1.0
2023-12-14,113.82,117.52,112.25,117.0,1789998,113.82,117.52,112.25,117.0,1789998,0.0,1.0
2023-12-15,112.73,115.52,111.245,114.8,1892587,112.73,115.52,111.245,114.8,1892587,0.0,1.0
2023-12-18,114.01,114.74,111.3,111.66,948603,114.01,114.74,111.3,111.66,948603,0.0,1.0
2023-12-19,113.05,115.0,112.17,114.66,749412,113.05,115.0,112.17,114.66,749412,0.0,1.0
2023-12-20,110.17,113.14,109.483,111.67,1051236,110.17,113.14,109.483,111.67,1051236,0.0,1.0
2023-12-21,113.35,113.52,109.3,110.58,1403647,113.35,113.52,109.3,110.58,1403647,0.0,1.0
2023-12-22,112.85,115.32,111.3232,114.0,974819,112.85,115.32,111.3232,114.0,974819,0.0,1.0
2023-12-26,114.58,114.67,112.23,113.0,1047822,114.58,114.67,112.23,113.0,1047822,0.0,1.0
2023-12-27,113.36,117.39,112.97,115.0,932614,113.36,117.39,112.97,115.0,932614,0.0,1.0
2023-12-28,113.97,115.14,112.65,113.44,789662,113.97,115.14,112.65,113.44,789662,0.0,1.0
2023-12-29,112.7,113.94,111.82,113.1,764909,112.7,113.94,111.82,113.1,764909,0.0,1.0
2024-01-02,106.54,111.83,106.0401,111.83,1678640,106.54,111.83,106.0401,111.83,1678640,0.0,1.0
2024-01-03,105.65,106.6,102.81,104.61,1161029,105.65,106.6,102.81,104.61,1161029,0.0,1.0
2024-01-04,103.34,105.5481,102.93,104.45,866151,103.34,105.5481,102.93,104.45,866151,0.0,1.0
2024-01-05,104.1,105.21,103.15,103.4,822851,104.1,105.21,103.15,103.4,822851,0.0,1.0
2024-01-08,108.69,109.05,104.37,105.11,1186616,108.69,109.05,104.37,105.11,1186616,0.0,1.0
2024-01-09,108.61,109.7999,107.76,108.06,679715,108.61,109.7999,107.76,108.06,679715,0.0,1.0
2024-01-10,108.04,109.07,106.33,109.07,861160,108.04,109.07,106.33,109.07,861160,0.0,1.0
2024-01-11,112.29,114.53,108.9,109.78,2105441,112.29,114.53,108.9,109.78,2105441,0.0,1.0
2024-01-12,111.94,114.07,109.31,109.41,1016497,111.94,114.07,109.31,109.41,1016497,0.0,1.0
2024-01-16,116.58,116.85,110.61,111.7,2241842,116.58,116.85,110.61,111.7,2241842,0.0,1.0
2024-01-17,116.16,116.61,111.39,115.66,2252894,116.16,116.61,111.39,115.66,2252894,0.0,1.0
2024-01-18,118.25,120.91,115.3,118.0,2670047,118.25,120.91,115.3,118.0,2670047,0.0,1.0
2024-01-19,120.33,121.63,118.06,118.9,2314910,120.33,121.63,118.06,118.9,2314910,0.0,1.0
2024-01-22,123.22,124.75,120.75,122.74,1892747,123.22,124.75,120.75,122.74,1892747,0.0,1.0
2024-01-23,122.23,123.32,120.51,122.99,1213300,122.23,123.32,120.51,122.99,1213300,0.0,1.0
2024-01-24,119.42,125.825,118.88,123.25,1275383,119.42,125.825,118.88,123.25,1275383,0.0,1.0
2024-01-25,118.12,120.685,117.04,119.99,1368256,118.12,120.685,117.04,119.99,1368256,0.0,1.0
2024-01-26,117.64,119.17,115.76,117.64,1149450,117.64,119.17,115.76,117.64,1149450,0.0,1.0
2024-01-29,123.18,123.2,118.0,118.3,960455,123.18,123.2,118.0,118.3,960455,0.0,1.0
2024-01-30,121.55,123.0,119.9,122.69,881982,121.55,123.0,119.9,122.69,881982,0.0,1.0
2024-01-31,117.06,120.82,116.81,120.03,944791,117.06,120.82,116.81,120.03,944791,0.0,1.0
2024-02-01,118.66,119.27,116.36,117.0,1008745,118.66,119.27,116.36,117.0,1008745,0.0,1.0
2024-02-02,124.6,125.225,120.2501,120.52,1789385,124.6,125.225,120.2501,120.52,1789385,0.0,1.0
2024-02-05,122.26,126.97,120.31,124.13,860920,122.26,126.97,120.31,124.13,860920,0.0,1.0
2024-02-06,122.23,123.98,119.11,123.46,774624,122.23,123.98,119.11,123.46,774624,0.0,1.0
2024-02-07,125.5,126.5399,122.24,123.27,914732,125.5,126.5399,122.24,123.27,914732,0.0,1.0
2024-02-08,126.54,128.48,124.285,125.39,1102733,126.54,128.48,124.285,125.39,1102733,0.0,1.0
2024-02-09,130.39,131.71,128.0,129.0,1147231,130.39,131.71,128.0,129.0,1147231,0.0,1.0
2024-02-12,127.68,130.0,126.42,129.75,1245840,127.68,130.0,126.42,129.75,1245840,0.0,1.0
2024-02-13,122.55,125.87,117.0,121.05,1715469,122.55,125.87,117.0,121.05,1715469,0.0,1.0
2024-02-14,126.6,126.81,120.71,124.55,1534955,126.6,126.81,120.71,124.55,1534955,0.0,1.0
2024-02-15,132.52,133.59,130.0,132.85,1362254,132.52,133.59,130.0,132.85,1362254,0.0,1.0
2024-02-16,130.27,133.19,129.01,131.92,828330,130.27,133.19,129.01,131.92,828330,0.0,1.0
2024-02-20,125.38,130.69,123.54,129.48,1402794,125.38,130.69,123.54,129.48,1402794,0.0,1.0
2024-02-21,121.28,122.67,117.6,121.55,1175769,121.28,122.67,117.6,121.55,1175769,0.0,1.0
2024-02-22,127.56,127.97,124.34,126.82,1084285,127.56,127.97,124.34,126.82,1084285,0.0,1.0
2024-02-23,129.62,131.48,127.73,128.92,1032733,129.62,131.48,127.73,128.92,1032733,0.0,1.0
2024-02-26,130.7,132.9,128.2201,130.81,1061462,130.7,132.9,128.2201,130.81,1061462,0.0,1.0
2024-02-27,131.21,133.249,130.46,132.05,1118517,131.21,133.249,130.46,132.05,1118517,0.0,1.0
2024-02-28,129.71,131.98,128.75,129.96,948996,129.71,131.98,128.75,129.96,948996,0.0,1.0
2024-02-29,133.81,136.06,129.0,129.0,3402188,133.81,136.06,129.0,129.0,3402188,0.0,1.0
2024-03-01,117.01,119.97,112.4,115.96,6716557,117.01,119.97,112.4,115.96,6716557,0.0,1.0
2024-03-04,108.4,117.9,107.625,116.69,3118763,108.4,117.9,107.625,116.69,3118763,0.0,1.0
2024-03-05,108.4,109.39,105.27,106.84,2217649,108.4,109.39,105.27,106.84,2217649,0.0,1.0
2024-03-06,108.35,111.38,107.24,110.25,1612704,108.35,111.38,107.24,110.25,1612704,0.0,1.0
2024-03-07,106.8,108.92,104.11,108.84,2728667,106.8,108.92,104.11,108.84,2728667,0.0,1.0
2024-03-08,105.73,109.72,105.06,107.31,1104267,105.73,109.72,105.06,107.31,1104267,0.0,1.0
2024-03-11,103.86,105.25,101.77,105.1,1819359,103.86,105.25,101.77,105.1,1819359,0.0,1.0
2024-03-12,105.91,107.18,103.5,104.42,1157670,105.91,107.18,103.5,104.42,1157670,0.0,1.0
2024-03-13,106.23,107.14,104.93,105.26,940669,106.23,107.14,104.93,105.26,940669,0.0,1.0
2024-03-14,103.06,105.99,102.82,104.49,862938,103.06,105.99,102.82,104.49,862938,0.0,1.0
2024-03-15,101.08,103.08,100.28,103.06,1589124,101.08,103.08,100.28,103.06,1589124,0.0,1.0
2024-03-18,101.6,102.9,99.09,100.0,1397709,101.6,102.9,99.09,100.0,1397709,0.0,1.0
2024-03-19,101.84,101.965,99.025,100.37,1645137,101.84,101.965,99.025,100.37,1645137,0.0,1.0
2024-03-20,103.48,103.72,100.67,102.79,1308540,103.48,103.72,100.67,102.79,1308540,0.0,1.0
2024-03-21,100.93,105.24,100.175,104.28,1643971,100.93,105.24,100.175,104.28,1643971,0.0,1.0
2024-03-22,102.38,102.805,99.97,101.1,944244,102.38,102.805,99.97,101.1,944244,0.0,1.0
2024-03-25,101.05,102.25,100.6601,100.98,849473,101.05,102.25,100.6601,100.98,849473,0.0,1.0
2024-03-26,100.45,102.04,100.39,102.0,608650,100.45,102.04,100.39,102.0,608650,0.0,1.0
2024-03-27,100.13,100.82,97.9,98.9,1486793,100.13,100.82,97.9,98.9,1486793,0.0,1.0
2024-03-28,100.24,102.41,99.61,99.99,1183786,100.24,102.41,99.61,99.99,1183786,0.0,1.0
2024-04-01,100.56,101.61,99.8,100.09,992978,100.56,101.61,99.8,100.09,992978,0.0,1.0
2024-04-02,97.98,98.48,96.01,98.1,873653,97.98,98.48,96.01,98.1,873653,0.0,1.0
2024-04-03,97.61,98.315,96.57,97.46,1063541,97.61,98.315,96.57,97.46,1063541,0.0,1.0
2024-04-04,97.63,100.36,97.45,99.16,847092,97.63,100.36,97.45,99.16,847092,0.0,1.0
2024-04-05,97.44,98.72,96.795,97.77,991982,97.44,98.72,96.795,97.77,991982,0.0,1.0
2024-04-08,98.31,98.58,96.58,97.92,586358,98.31,98.58,96.58,97.92,586358,0.0,1.0
2024-04-09,98.71,99.125,97.43,98.63,979097,98.71,99.125,97.43,98.63,979097,0.0,1.0
2024-04-10,98.23,98.61,96.4,97.0,492525,98.23,98.61,96.4,97.0,492525,0.0,1.0
2024-04-11,99.85,99.87,98.29,98.96,919349,99.85,99.87,98.29,98.96,919349,0.0,1.0
2024-04-12,97.24,100.57,97.02,99.41,1293298,97.24,100.57,97.02,99.41,1293298,0.0,1.0
2024-04-15,94.85,97.19,94.79,96.66,1253433,94.85,97.19,94.79,96.66,1253433,0.0,1.0
2024-04-16,95.18,95.73,94.14,94.8,1195660,95.18,95.73,94.14,94.8,1195660,0.0,1.0
2024-04-17,94.61,95.84,94.25,95.67,839806,94.61,95.84,94.25,95.67,839806,0.0,1.0
2024-04-18,95.31,96.0,93.325,95.0,666736,95.31,96.0,93.325,95.0,666736,0.0,1.0
2024-04-19,96.19,97.9,94.92,94.97,1566720,96.19,97.9,94.92,94.97,1566720,0.0,1.0
2024-04-22,98.36,98.43,94.61,97.01,1135677,98.36,98.43,94.61,97.01,1135677,0.0,1.0
2024-04-23,102.54,103.23,98.29,98.29,1894758,102.54,103.23,98.29,98.29,1894758,0.0,1.0
2024-04-24,103.71,104.97,102.34,103.74,1581008,103.71,104.97,102.34,103.74,1581008,0.0,1.0
2024-04-25,104.79,104.83,100.72,101.79,944973,104.79,104.83,100.72,101.79,944973,0.0,1.0
2024-04-26,107.43,108.72,105.0,105.0,1066990,107.43,108.72,105.0,105.0,1066990,0.0,1.0
2024-04-29,103.92,108.408,103.62,108.35,1182633,103.92,108.408,103.62,108.35,1182633,0.0,1.0
2024-04-30,102.22,104.89,102.2,103.25,1167248,102.22,104.89,102.2,103.25,1167248,0.0,1.0
2024-05-01,105.75,108.07,102.635,103.25,1114049,105.75,108.07,102.635,103.25,1114049,0.0,1.0
2024-05-02,106.1,107.68,103.9,107.11,1156056,106.1,107.68,103.9,107.11,1156056,0.0,1.0
2024-05-03,105.66,107.94,105.51,107.69,690290,105.66,107.94,105.51,107.69,690290,0.0,1.0
2024-05-06,107.29,107.88,105.82,105.91,682338,107.29,107.88,105.82,105.91,682338,0.0,1.0
2024-05-07,106.95,107.58,103.43,105.46,1069464,106.95,107.58,103.43,105.46,1069464,0.0,1.0
2024-05-08,105.65,106.365,105.0,105.72,574083,105.65,106.365,105.0,105.72,574083,0.0,1.0
2024-05-09,104.99,106.5686,104.93,105.99,572340,104.99,106.5686,104.93,105.99,572340,0.0,1.0
2024-05-10,106.05,106.5983,104.65,105.8,708570,106.05,106.5983,104.65,105.8,708570,0.0,1.0
2024-05-13,107.4,107.63,105.6,106.65,580710,107.4,107.63,105.6,106.65,580710,0.0,1.0
2024-05-14,109.31,110.0,107.06,107.12,1178998,109.31,110.0,107.06,107.12,1178998,0.0,1.0
2024-05-15,111.23,111.65,108.06,110.25,727633,111.23,111.65,108.06,110.25,727633,0.0,1.0
2024-05-16,108.21,111.58,108.18,111.12,997861,108.21,111.58,108.18,111.12,997861,0.0,1.0
2024-05-17,110.08,110.175,107.62,108.25,1084137,110.08,110.175,107.62,108.25,1084137,0.0,1.0
2024-05-20,110.66,111.235,108.52,110.0,740181,110.66,111.235,108.52,110.0,740181,0.0,1.0
2024-05-21,109.4,111.22,108.4901,110.25,602795,109.4,111.22,108.4901,110.25,602795,0.0,1.0
2024-05-22,107.86,111.615,107.63,110.85,734471,107.86,111.615,107.63,110.85,734471,0.0,1.0
2024-05-23,106.05,109.59,105.8,109.59,1272227,106.05,109.59,105.8,109.59,1272227,0.0,1.0
2024-05-24,104.95,106.04,103.585,106.04,863712,104.95,106.04,103.585,106.04,863712,0.0,1.0
2024-05-28,100.13,104.52,99.505,104.52,1652307,100.13,104.52,99.505,104.52,1652307,0.0,1.0
2024-05-29,102.3,102.53,98.62,98.88,1462670,102.3,102.53,98.62,98.88,1462670,0.0,1.0
2024-05-30,93.18,100.01,92.96,100.0,3261806,93.18,100.01,92.96,100.0,3261806,0.0,1.0
2024-05-31,104.05,107.0,100.5115,107.0,4330884,104.05,107.0,100.5115,107.0,4330884,0.0,1.0
2024-06-03,102.79,105.22,98.78,103.97,2330362,102.79,105.22,98.78,103.97,2330362,0.0,1.0
2024-06-04,102.97,104.66,99.83,104.29,2269499,102.97,104.66,99.83,104.29,2269499,0.0,1.0
2024-06-05,107.21,107.77,103.44,104.0,1488537,107.21,107.77,103.44,104.0,1488537,0.0,1.0
2024-06-06,113.11,113.73,107.48,107.48,2486619,113.11,113.73,107.48,107.48,2486619,0.0,1.0
2024-06-07,111.95,113.07,110.05,113.0,960321,111.95,113.07,110.05,113.0,960321,0.0,1.0
2024-06-10,112.77,113.07,108.6,111.26,1315860,112.77,113.07,108.6,111.26,1315860,0.0,1.0
2024-06-11,111.57,112.65,110.09,112.65,1428936,111.57,112.65,110.09,112.65,1428936,0.0,1.0
2024-06-12,114.64,116.88,112.23,113.69,1500783,114.64,116.88,112.23,113.69,1500783,0.0,1.0
2024-06-13,112.53,116.49,112.36,116.49,1130643,112.53,116.49,112.36,116.49,1130643,0.0,1.0
2024-06-14,114.18,115.0,112.06,112.17,860656,114.18,115.0,112.06,112.17,860656,0.0,1.0
2024-06-17,112.34,114.5,110.62,113.91,573302,112.34,114.5,110.62,113.91,573302,0.0,1.0
2024-06-18,109.97,111.65,109.84,111.6,892646,109.97,111.65,109.84,111.6,892646,0.0,1.0
2024-06-20,108.99,111.12,107.06,109.93,901436,108.99,111.12,107.06,109.93,901436,0.0,1.0
2024-06-21,108.84,108.89,106.75,108.45,1655073,108.84,108.89,106.75,108.45,1655073,0.0,1.0
2024-06-24,108.98,110.64,106.96,107.98,1286987,108.98,110.64,106.96,107.98,1286987,0.0,1.0
2024-06-25,108.95,109.73,107.1,108.86,886522,108.95,109.73,107.1,108.86,886522,0.0,1.0
2024-06-26,110.04,111.39,108.43,108.97,860703,110.04,111.39,108.43,108.97,860703,0.0,1.0
2024-06-27,114.76,115.95,109.48,109.54,1115617,114.76,115.95,109.48,109.54,1115617,0.0,1.0
2024-06-28,113.91,116.02,113.545,114.94,1338158,113.91,116.02,113.545,114.94,1338158,0.0,1.0
2024-07-01,115.48,115.57,112.34,114.3,1377250,115.48,115.57,112.34,114.3,1377250,0.0,1.0
2024-07-02,114.67,116.44,113.51,115.66,1246765,114.67,116.44,113.51,115.66,1246765,0.0,1.0
2024-07-03,115.88,116.08,114.45,114.45,428902,115.88,116.08,114.45,114.45,428902,0.0,1.0
2024-07-05,114.87,117.24,114.39,115.78,918071,114.87,117.24,114.39,115.78,918071,0.0,1.0
2024-07-08,115.72,118.0,113.94,116.83,1080988,115.72,118.0,113.94,116.83,1080988,0.0,1.0
2024-07-09,112.38,115.97,111.79,115.22,1099913,112.38,115.97,111.79,115.22,1099913,0.0,1.0
2024-07-10,115.35,116.1299,111.4,113.04,1361862,115.35,116.1299,111.4,113.04,1361862,0.0,1.0
2024-07-11,120.61,120.79,115.61,116.32,1911124,120.61,120.79,115.61,116.32,1911124,0.0,1.0
2024-07-12,122.27,123.58,120.16,120.75,1325496,122.27,123.58,120.16,120.75,1325496,0.0,1.0
2024-07-15,118.42,123.96,118.05,123.5,1100404,118.42,123.96,118.05,123.5,1100404,0.0,1.0
2024-07-16,118.38,121.045,118.2533,119.49,974354,118.38,121.045,118.2533,119.49,974354,0.0,1.0
2024-07-17,115.53,117.7,114.6,116.55,794850,115.53,117.7,114.6,116.55,794850,0.0,1.0
2024-07-18,111.28,116.74,110.67,115.55,909007,111.28,116.74,110.67,115.55,909007,0.0,1.0
2024-07-19,111.84,113.14,110.61,111.08,546344,111.84,113.14,110.61,111.08,546344,0.0,1.0
2024-07-22,113.37,114.1981,111.54,112.3,872217,113.37,114.1981,111.54,112.3,872217,0.0,1.0
2024-07-23,117.39,118.05,113.44,113.79,1312466,117.39,118.05,113.44,113.79,1312466,0.0,1.0
2024-07-24,110.42,116.475,110.22,116.16,705730,110.42,116.475,110.22,116.16,705730,0.0,1.0
2024-07-25,113.63,114.95,108.56,111.58,1155256,113.63,114.95,108.56,111.58,1155256,0.0,1.0
2024-07-26,112.67,115.62,112.52,115.11,571471,112.67,115.62,112.52,115.11,571471,0.0,1.0
2024-07-29,112.31,114.57,112.24,113.48,583510,112.31,114.57,112.24,113.48,583510,0.0,1.0
2024-07-30,106.52,114.24,104.8576,112.61,2269112,106.52,114.24,104.8576,112.61,2269112,0.0,1.0
2024-07-31,109.67,111.06,106.239,108.44,1133485,109.67,111.06,106.239,108.44,1133485,0.0,1.0
2024-08-01,107.18,110.67,106.315,108.61,987684,107.18,110.67,106.315,108.61,987684,0.0,1.0
2024-08-02,102.12,103.0,98.51,103.0,1053908,102.12,103.0,98.51,103.0,1053908,0.0,1.0
2024-08-05,100.0,101.3,96.56,96.89,1257207,100.0,101.3,96.56,96.89,1257207,0.0,1.0
2024-08-06,101.53,103.385,100.6,101.89,670339,101.53,103.385,100.6,101.89,670339,0.0,1.0
2024-08-07,101.11,108.08,100.99,103.94,717792,101.11,108.08,100.99,103.94,717792,0.0,1.0
2024-08-08,104.93,105.23,100.37,103.18,659784,104.93,105.23,100.37,103.18,659784,0.0,1.0
2024-08-09,104.96,105.44,103.22,105.03,556562,104.96,105.44,103.22,105.03,556562,0.0,1.0
2024-08-12,102.77,105.85,102.425,105.54,939690,102.77,105.85,102.425,105.54,939690,0.0,1.0
2024-08-13,107.16,107.785,102.7472,103.31,684217,107.16,107.785,102.7472,103.31,684217,0.0,1.0
2024-08-14,105.57,108.11,103.49,107.31,899217,105.57,108.11,103.49,107.31,899217,0.0,1.0
2024-08-15,108.79,110.44,106.51,107.01,791652,108.79,110.44,106.51,107.01,791652,0.0,1.0
2024-08-16,108.81,109.64,107.4754,108.38,478397,108.81,109.64,107.4754,108.38,478397,0.0,1.0
2024-08-19,110.94,111.15,108.05,109.19,960319,110.94,111.15,108.05,109.19,960319,0.0,1.0
2024-08-20,110.39,111.52,109.42,111.14,564987,110.39,111.52,109.42,111.14,564987,0.0,1.0
2024-08-21,110.08,110.83,107.795,110.61,636933,110.08,110.83,107.795,110.61,636933,0.0,1.0
2024-08-22,105.57,109.365,105.42,107.9,665311,105.57,109.365,105.42,107.9,665311,0.0,1.0
2024-08-23,105.66,106.87,104.045,106.52,1131038,105.66,106.87,104.045,106.52,1131038,0.0,1.0
2024-08-26,107.47,110.49,106.97,108.5,674088,107.47,110.49,106.97,108.5,674088,0.0,1.0
2024-08-27,105.54,107.43,105.04,106.52,709714,105.54,107.43,105.04,106.52,709714,0.0,1.0
2024-08-28,102.98,105.39,102.35,105.39,883608,102.98,105.39,102.35,105.39,883608,0.0,1.0
2024-08-29,103.64,107.66,102.76,106.94,2494483,103.64,107.66,102.76,106.94,2494483,0.0,1.0
2024-08-30,76.19,80.77,73.68,79.22,11701703,76.19,80.77,73.68,79.22,11701703,0.0,1.0
2024-09-03,73.25,77.685,72.71,75.5,4029666,73.25,77.685,72.71,75.5,4029666,0.0,1.0
2024-09-04,73.34,75.9,72.56,74.0,2535940,73.34,75.9,72.56,74.0,2535940,0.0,1.0
2024-09-05,72.52,73.42,71.12,71.35,3003675,72.52,73.42,71.12,71.35,3003675,0.0,1.0
2024-09-06,70.14,72.8,70.09,72.79,2246938,70.14,72.8,70.09,72.79,2246938,0.0,1.0
2024-09-09,71.1,71.88,69.0,69.41,2624249,71.1,71.88,69.0,69.41,2624249,0.0,1.0
2024-09-10,72.09,73.02,70.52,70.52,1286649,72.09,73.02,70.52,70.52,1286649,0.0,1.0
2024-09-11,74.46,74.72,71.28,72.14,1446055,74.46,74.72,71.28,72.14,1446055,0.0,1.0
2024-09-12,73.82,75.16,73.47,74.46,1531845,73.82,75.16,73.47,74.46,1531845,0.0,1.0
2024-09-13,75.24,75.86,73.85,74.0,1207291,75.24,75.86,73.85,74.0,1207291,0.0,1.0
2024-09-16,75.8,76.8,74.15,75.18,920742,75.8,76.8,74.15,75.18,920742,0.0,1.0
2024-09-17,75.16,77.57,75.075,76.42,928986,75.16,77.57,75.075,76.42,928986,0.0,1.0
2024-09-18,74.92,76.56,74.475,75.24,733978,74.92,76.56,74.475,75.24,733978,0.0,1.0
2024-09-19,76.3,78.49,76.13,77.25,945426,76.3,78.49,76.13,77.25,945426,0.0,1.0
2024-09-20,76.39,76.89,75.45,76.19,1265353,76.39,76.89,75.45,76.19,1265353,0.0,1.0
2024-09-23,77.04,77.36,76.0348,76.69,689215,77.04,77.36,76.0348,76.69,689215,0.0,1.0
2024-09-24,78.19,78.3,76.2114,77.5,809905,78.19,78.3,76.2114,77.5,809905,0.0,1.0
2024-09-25,78.32,78.87,77.27,77.92,1057532,78.32,78.87,77.27,77.92,1057532,0.0,1.0
2024-09-26,77.54,79.37,77.27,79.31,936484,77.54,79.37,77.27,79.31,936484,0.0,1.0
2024-09-27,77.35,79.0,76.81,79.0,703089,77.35,79.0,76.81,79.0,703089,0.0,1.0
2024-09-30,76.76,77.49,75.82,77.0,991634,76.76,77.49,75.82,77.0,991634,0.0,1.0
2024-10-01,75.01,77.02,74.16,77.02,1380552,75.01,77.02,74.16,77.02,1380552,0.0,1.0
2024-10-02,76.49,76.6,74.14,75.3,1609364,76.49,76.6,74.14,75.3,1609364,0.0,1.0
2024-10-03,76.2,76.27,74.85,75.82,912579,76.2,76.27,74.85,75.82,912579,0.0,1.0
2024-10-04,79.01,79.44,77.11,78.07,932136,79.01,79.44,77.11,78.07,932136,0.0,1.0
2024-10-07,77.14,80.0,77.07,80.0,968887,77.14,80.0,77.07,80.0,968887,0.0,1.0
2024-10-08,76.51,77.85,76.29,77.33,871954,76.51,77.85,76.29,77.33,871954,0.0,1.0
2024-10-09,79.87,80.07,76.9475,77.25,1414010,79.87,80.07,76.9475,77.25,1414010,0.0,1.0
2024-10-10,82.03,82.71,78.68,78.68,1037675,82.03,82.71,78.68,78.68,1037675,0.0,1.0
2024-10-11,83.0,84.03,81.2,81.48,1792337,83.0,84.03,81.2,81.48,1792337,0.0,1.0
2024-10-14,83.12,87.16,82.53,85.77,1469356,83.12,87.16,82.53,85.77,1469356,0.0,1.0
2024-10-15,82.18,83.74,82.12,83.34,859133,82.18,83.74,82.12,83.34,859133,0.0,1.0
2024-10-16,81.97,83.09,80.93,82.21,766849,81.97,83.09,80.93,82.21,766849,0.0,1.0
2024-10-17,82.31,83.37,82.05,82.26,1296936,82.31,83.37,82.05,82.26,1296936,0.0,1.0
2024-10-18,81.57,83.0,81.42,82.38,1189038,81.57,83.0,81.42,82.38,1189038,0.0,1.0
2024-10-21,80.45,82.145,80.25,81.47,909663,80.45,82.145,80.25,81.47,909663,0.0,1.0
2024-10-22,79.42,80.55,79.34,80.41,903485,79.42,80.55,79.34,80.41,903485,0.0,1.0
2024-10-23,77.61,79.42,77.28,79.38,901032,77.61,79.42,77.28,79.38,901032,0.0,1.0
2024-10-24,78.4,78.905,77.97,78.25,906820,78.4,78.905,77.97,78.25,906820,0.0,1.0
2024-10-25,79.35,80.24,78.51,78.75,608398,79.35,80.24,78.51,78.75,608398,0.0,1.0
2024-10-28,79.52,80.59,79.24,80.0,734600,79.52,80.59,79.24,80.0,734600,0.0,1.0
2024-10-29,80.98,81.49,79.58,80.01,402878,80.98,81.49,79.58,80.01,402878,0.0,1.0
2024-10-30,80.98,83.03,80.97,81.06,691332,80.98,83.03,80.97,81.06,691332,0.0,1.0
2024-10-31,80.23,81.4399,79.46,80.65,596600,80.23,81.4399,79.46,80.65,596600,0.0,1.0
2024-11-01,80.84,81.43,80.0,80.82,635119,80.84,81.43,80.0,80.82,635119,0.0,1.0
2024-11-04,79.63,80.71,79.3,80.25,795122,79.63,80.71,79.3,80.25,795122,0.0,1.0
2024-11-05,82.4,82.75,79.795,80.0,612066,82.4,82.75,79.795,80.0,612066,0.0,1.0
2024-11-06,85.35,86.665,83.5,83.6,1004630,85.35,86.665,83.5,83.6,1004630,0.0,1.0
2024-11-07,85.98,87.1,85.3,85.42,629675,85.98,87.1,85.3,85.42,629675,0.0,1.0
2024-11-08,86.95,87.2,84.785,85.89,780467,86.95,87.2,84.785,85.89,780467,0.0,1.0
2024-11-11,89.96,91.205,87.15,87.54,1300865,89.96,91.205,87.15,87.54,1300865,0.0,1.0
2024-11-12,89.8,91.3753,89.36,89.78,877594,89.8,91.3753,89.36,89.78,877594,0.0,1.0
2024-11-13,90.12,92.6,90.06,90.23,1143486,90.12,92.6,90.06,90.23,1143486,0.0,1.0
2024-11-14,89.23,90.97,88.58,90.33,1441101,89.23,90.97,88.58,90.33,1441101,0.0,1.0
2024-11-15,86.32,88.78,85.5,88.34,1776617,86.32,88.78,85.5,88.34,1776617,0.0,1.0
2024-11-18,86.06,87.333,84.47,87.11,1235765,86.06,87.333,84.47,87.11,1235765,0.0,1.0
2024-11-19,88.27,88.48,85.49,85.52,1872423,88.27,88.48,85.49,85.52,1872423,0.0,1.0
2024-11-20,88.58,88.875,87.21,88.77,1254399,88.58,88.875,87.21,88.77,1254399,0.0,1.0
2024-11-21,94.13,94.6799,91.47,92.3,5324914,94.13,94.6799,91.47,92.3,5324914,0.0,1.0
2024-11-22,108.03,118.18,106.53,117.6,7738508,108.03,118.18,106.53,117.6,7738508,0.0,1.0
2024-11-25,111.48,116.2299,110.35,114.0,3660627,111.48,116.2299,110.35,114.0,3660627,0.0,1.0
2024-11-26,111.53,112.6199,109.21,111.0,1846150,111.53,112.6199,109.21,111.0,1846150,0.0,1.0
2024-11-27,110.13,112.5535,108.2,111.05,1496826,110.13,112.5535,108.2,111.05,1496826,0.0,1.0
2024-11-29,109.46,112.38,109.3,110.17,821642,109.46,112.38,109.3,110.17,821642,0.0,1.0
2024-12-02,113.09,113.265,109.11,109.63,1729014,113.09,113.265,109.11,109.63,1729014,0.0,1.0
2024-12-03,112.94,114.96,111.0,111.15,1395550,112.94,114.96,111.0,111.15,1395550,0.0,1.0
2024-12-04,116.22,118.03,113.86,114.8,1758656,116.22,118.03,113.86,114.8,1758656,0.0,1.0
2024-12-05,111.53,113.5,110.51,113.44,2748768,111.53,113.5,110.51,113.44,2748768,0.0,1.0
2024-12-06,110.98,113.6,110.91,113.27,1585904,110.98,113.6,110.91,113.27,1585904,0.0,1.0
2024-12-09,107.86,111.0,107.5,110.0,2354836,107.86,111.0,107.5,110.0,2354836,0.0,1.0
2024-12-10,103.81,108.46,102.87,106.5,1608841,103.81,108.46,102.87,106.5,1608841,0.0,1.0
2024-12-11,107.04,107.52,104.81,106.0,1280043,107.04,107.52,104.81,106.0,1280043,0.0,1.0
2024-12-12,107.26,108.2,106.045,106.29,730702,107.26,108.2,106.045,106.29,730702,0.0,1.0
2024-12-13,104.05,108.14,103.27,107.85,1486668,104.05,108.14,103.27,107.85,1486668,0.0,1.0
2024-12-16,104.61,105.98,103.24,103.69,957727,104.61,105.98,103.24,103.69,957727,0.0,1.0
2024-12-17,107.25,107.46,105.02,106.66,1538701,107.25,107.46,105.02,106.66,1538701,0.0,1.0
2024-12-18,103.91,108.41,102.78,107.01,1941383,103.91,108.41,102.78,107.01,1941383,0.0,1.0
2024-12-19,103.71,106.88,103.3694,105.67,1183451,103.71,106.88,103.3694,105.67,1183451,0.0,1.0
2024-12-20,103.63,104.89,101.14,102.07,1858716,103.63,104.89,101.14,102.07,1858716,0.0,1.0
2024-12-23,102.67,104.17,102.1,104.08,1267809,102.67,104.17,102.1,104.08,1267809,0.0,1.0
2024-12-24,103.62,104.26,102.381,102.56,341110,103.62,104.26,102.381,102.56,341110,0.0,1.0
2024-12-26,103.62,104.02,102.67,102.96,766183,103.62,104.02,102.67,102.96,766183,0.0,1.0
2024-12-27,101.52,103.32,100.4,103.14,721514,101.52,103.32,100.4,103.14,721514,0.0,1.0
2024-12-30,100.28,100.615,97.98,100.0,866342,100.28,100.615,97.98,100.0,866342,0.0,1.0
2024-12-31,99.08,101.01,98.22,100.63,1028233,99.08,101.01,98.22,100.63,1028233,0.0,1.0
2025-01-02,99.1,101.79,98.755,101.79,1129947,99.1,101.79,98.755,101.79,1129947,0.0,1.0
2025-01-03,101.4,101.86,99.81,99.81,1224827,101.4,101.86,99.81,99.81,1224827,0.0,1.0
2025-01-06,101.67,103.055,100.68,102.51,1122531,101.67,103.055,100.68,102.51,1122531,0.0,1.0
2025-01-07,98.68,102.41,98.3,102.16,1084938,98.68,102.41,98.3,102.16,1084938,0.0,1.0
2025-01-08,98.04,99.0,96.53,98.31,1005594,98.04,99.0,96.53,98.31,1005594,0.0,1.0
2025-01-10,97.47,98.29,96.215,96.5,1260352,97.47,98.29,96.215,96.5,1260352,0.0,1.0
2025-01-13,96.02,96.96,95.11,96.28,979488,96.02,96.96,95.11,96.28,979488,0.0,1.0
2025-01-14,97.99,99.34,97.21,97.21,947705,97.99,99.34,97.21,97.21,947705,0.0,1.0
2025-01-15,99.18,101.76,98.595,100.46,1645800,99.18,101.76,98.595,100.46,1645800,0.0,1.0
2025-01-16,99.97,100.36,97.6436,98.28,1546845,99.97,100.36,97.6436,98.28,1546845,0.0,1.0
2025-01-17,100.39,101.59,100.0,100.98,1126624,100.39,101.59,100.0,100.98,1126624,0.0,1.0
2025-01-21,100.36,102.15,99.1,101.04,1031177,100.36,102.15,99.1,101.04,1031177,0.0,1.0
2025-01-22,101.18,101.9475,100.47,101.05,882282,101.18,101.9475,100.47,101.05,882282,0.0,1.0
2025-01-23,104.09,105.3675,100.82,100.82,1655093,104.09,105.3675,100.82,100.82,1655093,0.0,1.0
2025-01-24,104.36,107.4,104.175,105.45,1132483,104.36,107.4,104.175,105.45,1132483,0.0,1.0
2025-01-27,104.92,107.9584,100.57,101.69,1681315,104.92,107.9584,100.57,101.69,1681315,0.0,1.0
2025-01-28,117.25,117.55,105.74,106.07,3378437,117.25,117.55,105.74,106.07,3378437,0.0,1.0
2025-01-29,113.29,117.0,110.65,116.24,1908859,113.29,117.0,110.65,116.24,1908859,0.0,1.0
2025-01-30,110.6,114.08,110.55,111.98,1155227,110.6,114.08,110.55,111.98,1155227,0.0,1.0
2025-01-31,112.58,114.41,111.51,112.29,1173435,112.58,114.41,111.51,112.29,1173435,0.0,1.0
2025-02-03,111.52,112.97,107.6701,108.48,783814,111.52,112.97,107.6701,108.48,783814,0.0,1.0
2025-02-04,115.45,115.58,112.42,114.44,1240362,115.45,115.58,112.42,114.44,1240362,0.0,1.0
2025-02-05,114.73,115.055,112.92,113.89,756283,114.73,115.055,112.92,113.89,756283,0.0,1.0
2025-02-06,114.3,116.24,113.8447,115.01,1090612,114.3,116.24,113.8447,115.01,1090612,0.0,1.0
2025-02-07,112.96,116.3,112.16,115.0,633139,112.96,116.3,112.16,115.0,633139,0.0,1.0
2025-02-10,116.39,118.84,114.14,114.71,1821260,116.39,118.84,114.14,114.71,1821260,0.0,1.0
2025-02-11,115.18,117.93,114.21,115.5,1024432,115.18,117.93,114.21,115.5,1024432,0.0,1.0
2025-02-12,117.76,118.12,113.02,113.84,1013686,117.76,118.12,113.02,113.84,1013686,0.0,1.0
2025-02-13,117.59,117.92,112.0,116.68,1058045,117.59,117.92,112.0,116.68,1058045,0.0,1.0
2025-02-14,113.13,118.4599,113.13,117.45,1226883,113.13,118.4599,113.13,117.45,1226883,0.0,1.0
2025-02-18,114.91,115.1,111.5,113.14,1063913,114.91,115.1,111.5,113.14,1063913,0.0,1.0
2025-02-19,111.51,114.349,110.8,114.04,837955,111.51,114.349,110.8,114.04,837955,0.0,1.0
2025-02-20,109.61,110.8,106.825,110.8,1041892,109.61,110.8,106.825,110.8,1041892,0.0,1.0
2025-02-21,106.38,111.2,105.8133,111.2,912165,106.38,111.2,105.8133,111.2,912165,0.0,1.0
2025-02-24,104.91,107.29,100.64,107.14,1400551,104.91,107.29,100.64,107.14,1400551,0.0,1.0
2025-02-25,102.87,104.9,100.0,103.78,1304630,102.87,104.9,100.0,103.78,1304630,0.0,1.0
2025-02-26,103.52,105.62,103.0,104.1,1280987,103.52,105.62,103.0,104.1,1280987,0.0,1.0
2025-02-27,101.28,107.99,101.015,107.0,2535907,101.28,107.99,101.015,107.0,2535907,0.0,1.0
2025-02-28,116.36,117.49,111.13,113.0,4170857,116.36,117.49,111.13,113.0,4170857,0.0,1.0
2025-03-03,107.15,116.0,106.6,115.39,2221436,107.15,116.0,106.6,115.39,2221436,0.0,1.0
2025-03-04,107.95,109.7,103.8,106.64,1855157,107.95,109.7,103.8,106.64,1855157,0.0,1.0
2025-03-05,109.63,109.915,106.15,106.91,1196269,109.63,109.915,106.15,106.91,1196269,0.0,1.0
2025-03-06,99.35,106.5675,99.24,105.99,1657021,99.35,106.5675,99.24,105.99,1657021,0.0,1.0
2025-03-07,95.0,99.49,91.21,98.52,2405570,95.0,99.49,91.21,98.52,2405570,0.0,1.0
2025-03-10,91.18,92.72,89.15,92.21,3314027,91.18,92.72,89.15,92.21,3314027,0.0,1.0
2025-03-11,97.09,99.45,89.95,90.9,3963692,97.09,99.45,89.95,90.9,3963692,0.0,1.0
2025-03-12,98.56,101.305,96.54,100.25,1449309,98.56,101.305,96.54,100.25,1449309,0.0,1.0
2025-03-13,91.67,98.3,91.25,97.09,2209390,91.67,98.3,91.25,97.09,2209390,0.0,1.0
2025-03-14,95.1,95.49,92.6,92.94,1168128,95.1,95.49,92.6,92.94,1168128,0.0,1.0
2025-03-17,95.3,96.675,94.04,94.37,1148822,95.3,96.675,94.04,94.37,1148822,0.0,1.0
2025-03-18,93.79,94.95,91.52,94.56,870956,93.79,94.95,91.52,94.56,870956,0.0,1.0
2025-03-19,95.32,96.48,93.15,94.21,812951,95.32,96.48,93.15,94.21,812951,0.0,1.0
2025-03-20,94.81,95.825,93.785,94.6,697744,94.81,95.825,93.785,94.6,697744,0.0,1.0
2025-03-21,97.21,97.24,91.95,93.68,1137862,97.21,97.24,91.95,93.68,1137862,0.0,1.0
2025-03-24,101.61,101.975,97.9728,98.51,1178482,101.61,101.975,97.9728,98.51,1178482,0.0,1.0
2025-03-25,102.42,103.7936,101.43,102.17,812366,102.42,103.7936,101.43,102.17,812366,0.0,1.0
2025-03-26,99.36,102.195,98.17,102.0,696481,99.36,102.195,98.17,102.0,696481,0.0,1.0
2025-03-27,95.06,98.25,94.62,98.25,873855,95.06,98.25,94.62,98.25,873855,0.0,1.0
2025-03-28,91.68,94.315,89.76,93.81,1068915,91.68,94.315,89.76,93.81,1068915,0.0,1.0
2025-03-31,89.1,90.28,86.08,89.67,1210125,89.1,90.28,86.08,89.67,1210125,0.0,1.0
2025-04-01,91.34,92.22,88.74,89.57,1379443,91.34,92.22,88.74,89.57,1379443,0.0,1.0
2025-04-02,91.39,93.035,89.37,89.42,1562528,91.39,93.035,89.37,89.42,1562528,0.0,1.0
2025-04-03,82.21,87.36,80.28,86.81,2741730,82.21,87.36,80.28,86.81,2741730,0.0,1.0
2025-04-04,76.14,79.23,73.72,79.05,2611156,76.14,79.23,73.72,79.05,2611156,0.0,1.0
2025-04-07,74.64,79.59,70.145,71.43,3303757,74.64,79.59,70.145,71.43,3303757,0.0,1.0
2025-04-08,73.36,78.7548,72.26,77.62,1627772,73.36,78.7548,72.26,77.62,1627772,0.0,1.0
2025-04-09,83.35,84.85,71.56,73.02,1829295,83.35,84.85,71.56,73.02,1829295,0.0,1.0
2025-04-10,78.78,81.31,76.77,80.53,1319755,78.78,81.31,76.77,80.53,1319755,0.0,1.0
2025-04-11,79.83,80.04,76.5,79.05,1261826,79.83,80.04,76.5,79.05,1261826,0.0,1.0
2025-04-14,79.42,82.76,79.14,82.46,1140041,79.42,82.76,79.14,82.46,1140041,0.0,1.0
2025-04-15,79.95,80.82,78.6274,79.0,1830968,79.95,80.82,78.6274,79.0,1830968,0.0,1.0
2025-04-16,78.79,79.94,76.59,78.63,1717228,78.79,79.94,76.59,78.63,1717228,0.0,1.0
2025-04-17,77.87,79.385,76.64,78.71,885490,77.87,79.385,76.64,78.71,885490,0.0,1.0
2025-04-21,75.67,77.275,74.165,76.84,2038364,75.67,77.275,74.165,76.84,2038364,0.0,1.0
2025-04-22,76.39,77.35,75.42,76.7,2094083,76.39,77.35,75.42,76.7,2094083,0.0,1.0
2025-04-23,77.54,82.38,77.08,80.21,2693162,77.54,82.38,77.08,80.21,2693162,0.0,1.0
2025-04-24,82.12,82.53,78.0,78.25,2726056,82.12,82.53,78.0,78.25,2726056,0.0,1.0
2025-04-25,84.22,84.63,81.39,81.8,1813098,84.22,84.63,81.39,81.8,1813098,0.0,1.0
2025-04-28,84.8,85.36,83.36,84.3,1856998,84.8,85.36,83.36,84.3,1856998,0.0,1.0
2025-04-29,85.97,86.6599,84.67,85.86,1143047,85.97,86.6599,84.67,85.86,1143047,0.0,1.0
2025-04-30,86.2,86.2,82.605,83.65,2028157,86.2,86.2,82.605,83.65,2028157,0.0,1.0
2025-05-01,86.3,88.495,86.03,88.2,1717102,86.3,88.495,86.03,88.2,1717102,0.0,1.0
2025-05-02,82.92,87.56,82.57,87.56,2753703,82.92,87.56,82.57,87.56,2753703,0.0,1.0
2025-05-05,83.26,84.18,82.11,82.45,2131663,83.26,84.18,82.11,82.45,2131663,0.0,1.0
2025-05-06,82.85,83.706,81.03,81.97,1734503,82.85,83.706,81.03,81.97,1734503,0.0,1.0
2025-05-07,84.52,84.885,82.7657,83.05,1418151,84.52,84.885,82.7657,83.05,1418151,0.0,1.0
2025-05-08,86.27,86.51,84.36,85.2,1415228,86.27,86.51,84.36,85.2,1415228,0.0,1.0
2025-05-09,85.56,87.12,84.71,86.83,1000688,85.56,87.12,84.71,86.83,1000688,0.0,1.0
2025-05-12,92.76,92.92,88.61,89.64,2246032,92.76,92.92,88.61,89.64,2246032,0.0,1.0
2025-05-13,93.5,94.845,92.0601,92.58,1345989,93.5,94.845,92.0601,92.58,1345989,0.0,1.0
2025-05-14,93.07,94.86,92.825,93.71,1720171,93.07,94.86,92.825,93.71,1720171,0.0,1.0
2025-05-15,92.19,93.45,91.25,92.11,2920037,92.19,93.45,91.25,92.11,2920037,0.0,1.0
2025-05-16,92.32,93.14,91.5307,92.14,1565500,92.32,93.14,91.5307,92.14,1565500,0.0,1.0
2025-05-19,92.29,92.31,89.7701,90.5,2191529,92.29,92.31,89.7701,90.5,2191529,0.0,1.0
2025-05-20,94.17,95.15,91.25,91.48,2327964,94.17,95.15,91.25,91.48,2327964,0.0,1.0
2025-05-21,90.65,93.53,90.1201,92.83,2052323,90.65,93.53,90.1201,92.83,2052323,0.0,1.0
2025-05-22,93.0,93.57,90.71,91.2,2116500,93.0,93.57,90.71,91.2,2116500,0.0,1.0
2025-05-23,92.25,92.885,90.0,90.75,1141754,92.25,92.885,90.0,90.75,1141754,0.0,1.0
2025-05-27,92.85,94.29,92.37,93.79,2611351,92.85,94.29,92.37,93.79,2611351,0.0,1.0
2025-05-28,92.37,93.88,91.98,92.83,1524509,92.37,93.88,91.98,92.83,1524509,0.0,1.0
2025-05-29,92.03,93.57,90.42,92.84,3330373,92.03,93.57,90.42,92.84,3330373,0.0,1.0
2025-05-30,80.87,83.25,77.0,77.83,8818538,80.87,83.25,77.0,77.83,8818538,0.0,1.0
2025-06-02,81.7,82.95,78.6936,80.87,3149875,81.7,82.95,78.6936,80.87,3149875,0.0,1.0
2025-06-03,83.71,84.02,80.4475,81.6,3187586,83.71,84.02,80.4475,81.6,3187586,0.0,1.0
2025-06-04,83.83,86.17,83.46,83.46,1897848,83.83,86.17,83.46,83.46,1897848,0.0,1.0
2025-06-05,86.29,87.84,84.5,84.55,2431827,86.29,87.84,84.5,84.55,2431827,0.0,1.0
2025-06-06,86.39,87.5,85.7935,87.14,1846138,86.39,87.5,85.7935,87.14,1846138,0.0,1.0
2025-06-09,85.71,87.615,85.63,86.92,1982178,85.71,87.615,85.63,86.92,1982178,0.0,1.0
2025-06-10,84.72,86.74,84.5,85.54,1987854,84.72,86.74,84.5,85.54,1987854,0.0,1.0
2025-06-11,83.17,85.44,82.88,84.56,1856115,83.17,85.44,82.88,84.56,1856115,0.0,1.0
2025-06-12,83.25,85.22,82.77,82.77,1145094,83.25,85.22,82.77,82.77,1145094,0.0,1.0
2025-06-13,79.39,82.47,79.12,81.79,2595295,79.39,82.47,79.12,81.79,2595295,0.0,1.0
2025-06-16,81.18,81.54,79.53,80.12,2826927,81.18,81.54,79.53,80.12,2826927,0.0,1.0
2025-06-17,84.06,84.248,80.4034,80.905,1949827,84.06,84.248,80.4034,80.905,1949827,0.0,1.0
2025-06-18,83.43,84.505,82.51,84.35,1096257,83.43,84.505,82.51,84.35,1096257,0.0,1.0
2025-06-20,82.0,84.5525,81.53,83.75,2269938,82.0,84.5525,81.53,83.75,2269938,0.0,1.0
2025-06-23,82.12,83.44,79.98,81.53,1387990,82.12,83.44,79.98,81.53,1387990,0.0,1.0
2025-06-24,83.91,84.355,82.5,83.27,1507661,83.91,84.355,82.5,83.27,1507661,0.0,1.0
2025-06-25,80.98,84.66,80.765,84.56,1827973,80.98,84.66,80.765,84.56,1827973,0.0,1.0
2025-06-26,82.61,82.95,80.5,81.6,1156431,82.61,82.95,80.5,81.6,1156431,0.0,1.0
2025-06-27,82.69,84.255,82.03,83.72,1641882,82.69,84.255,82.03,83.72,1641882,0.0,1.0
2025-06-30,84.33,84.57,82.8094,83.5,1661838,84.33,84.57,82.8094,83.5,1661838,0.0,1.0
2025-07-01,83.71,85.27,82.45,83.86,1410674,83.71,85.27,82.45,83.86,1410674,0.0,1.0
2025-07-02,84.2,85.1,82.87,83.48,1458904,84.2,85.1,82.87,83.48,1458904,0.0,1.0
2025-07-03,87.2,88.8,85.18,85.22,1212467,87.2,88.8,85.18,85.22,1212467,0.0,1.0
2025-07-07,86.28,87.4611,85.48,86.87,1526173,86.28,87.4611,85.48,86.87,1526173,0.0,1.0
2025-07-08,86.07,87.13,85.08,86.47,1281632,86.07,87.13,85.08,86.47,1281632,0.0,1.0
2025-07-09,86.56,87.19,85.77,86.91,1284932,86.56,87.19,85.77,86.91,1284932,0.0,1.0
2025-07-10,84.7,86.45,83.27,86.45,1785657,84.7,86.45,83.27,86.45,1785657,0.0,1.0
2025-07-11,84.27,85.28,83.0012,84.4,1508813,84.27,85.28,83.0012,84.4,1508813,0.0,1.0
2025-07-14,85.25,86.54,83.66,83.94,1732310,85.25,86.54,83.66,83.94,1732310,0.0,1.0
2025-07-15,84.03,86.395,83.81,85.69,1430685,84.03,86.395,83.81,85.69,1430685,0.0,1.0
2025-07-16,85.04,85.16,83.28,84.6,864836,85.04,85.16,83.28,84.6,864836,0.0,1.0
2025-07-17,86.3,86.7,84.99,85.53,996133,86.3,86.7,84.99,85.53,996133,0.0,1.0
2025-07-18,86.79,86.94,84.94,86.62,1027715,86.79,86.94,84.94,86.62,1027715,0.0,1.0
2025-07-21,86.86,87.5499,85.61,87.0,1176039,86.86,87.5499,85.61,87.0,1176039,0.0,1.0
2025-07-22,87.35,88.4933,86.61,87.19,770249,87.35,88.4933,86.61,87.19,770249,0.0,1.0
2025-07-23,86.99,87.9982,86.27,87.77,952916,86.99,87.9982,86.27,87.77,952916,0.0,1.0
2025-07-24,88.71,89.0,87.32,87.45,1101627,88.71,89.0,87.32,87.45,1101627,0.0,1.0
2025-07-25,89.86,91.12,88.64,89.23,1186484,89.86,91.12,88.64,89.23,1186484,0.0,1.0
2025-07-28,88.86,90.98,88.84,90.61,857606,88.86,90.98,88.84,90.61,857606,0.0,1.0
2025-07-29,88.78,90.76,87.63,89.88,955293,88.78,90.76,87.63,89.88,955293,0.0,1.0
2025-07-30,87.99,88.9999,86.4,88.81,769252,87.99,88.9999,86.4,88.81,769252,0.0,1.0
2025-07-31,83.7,88.3,83.55,88.3,1539802,83.7,88.3,83.55,88.3,1539802,0.0,1.0
2025-08-01,79.58,82.56,79.335,82.17,1221728,79.58,82.56,79.335,82.17,1221728,0.0,1.0
2025-08-04,80.53,81.2599,79.67,81.0,1370636,80.53,81.2599,79.67,81.0,1370636,0.0,1.0
2025-08-05,80.09,81.44,79.63,81.04,1638608,80.09,81.44,79.63,81.04,1638608,0.0,1.0
2025-08-06,80.64,80.97,78.88,80.48,2407359,80.64,80.97,78.88,80.48,2407359,0.0,1.0
2025-08-07,76.37,82.82,75.05,82.0,1674200,76.37,82.82,75.05,82.0,1674200,0.0,1.0
2025-08-08,74.51,76.0,72.15,75.76,2846171,74.51,76.0,72.15,75.76,2846171,0.0,1.0
2025-08-11,72.54,75.0,72.24,74.06,1650873,72.54,75.0,72.24,74.06,1650873,0.0,1.0
2025-08-12,73.12,73.58,72.0715,73.0,1662846,73.12,73.58,72.0715,73.0,1662846,0.0,1.0
2025-08-13,76.38,76.48,73.0,74.0,1461367,76.38,76.48,73.0,74.0,1461367,0.0,1.0
2025-08-14,76.42,76.78,75.01,75.48,1603150,76.42,76.78,75.01,75.48,1603150,0.0,1.0
2025-08-15,77.26,78.22,76.25,77.0,2101130,77.26,78.22,76.25,77.0,2101130,0.0,1.0
2025-08-18,78.52,78.76,76.81,77.51,765106,78.52,78.76,76.81,77.51,765106,0.0,1.0
2025-08-19,77.63,79.7,77.3557,78.62,1919974,77.63,79.7,77.3557,78.62,1919974,0.0,1.0
2025-08-20,77.11,77.81,75.5,77.19,1824550,77.11,77.81,75.5,77.19,1824550,0.0,1.0
2025-08-21,77.59,77.89,75.59,76.42,1854538,77.59,77.89,75.59,76.42,1854538,0.0,1.0
2025-08-22,80.06,80.49,77.48,77.57,1404864,80.06,80.49,77.48,77.57,1404864,0.0,1.0
2025-08-25,78.97,79.965,78.9,79.75,1344147,78.97,79.965,78.9,79.75,1344147,0.0,1.0
2025-08-26,77.58,79.7459,77.08,78.87,2274781,77.58,79.7459,77.08,78.87,2274781,0.0,1.0
2025-08-27,83.3,83.78,80.7,82.41,3238105,83.3,83.78,80.7,82.41,3238105,0.0,1.0
2025-08-28,87.79,88.215,84.65,84.75,4965562,87.79,88.215,84.65,84.75,4965562,0.0,1.0
2025-08-29,85.06,94.44,83.65,94.37,8866512,85.06,94.44,83.65,94.37,8866512,0.0,1.0
2025-09-02,85.09,85.26,82.6869,83.8,2873483,85.09,85.26,82.6869,83.8,2873483,0.0,1.0
2025-09-03,86.29,86.34,83.65,85.14,1571679,86.29,86.34,83.65,85.14,1571679,0.0,1.0
2025-09-04,84.71,85.58,83.11,85.58,1986985,84.71,85.58,83.11,85.58,1986985,0.0,1.0
2025-09-05,86.71,87.83,85.3,85.3,2260316,86.71,87.83,85.3,85.3,2260316,0.0,1.0
2025-09-08,92.3,92.72,87.01,87.79,3574102,92.3,92.72,87.01,87.79,3574102,0.0,1.0
2025-09-09,91.19,92.2,89.06,92.18,2387182,91.19,92.2,89.06,92.18,2387182,0.0,1.0
2025-09-10,89.93,92.95,89.27,91.26,1961556,89.93,92.95,89.27,91.26,1961556,0.0,1.0
2025-09-11,89.06,91.25,88.16,90.39,1368767,89.06,91.25,88.16,90.39,1368767,0.0,1.0
2025-09-12,87.54,89.375,86.85,89.2,2101004,87.54,89.375,86.85,89.2,2101004,0.0,1.0
2025-09-15,88.31,89.91,87.63,88.14,968916,88.31,89.91,87.63,88.14,968916,0.0,1.0
2025-09-16,86.54,88.1433,85.7,88.02,2003807,86.54,88.1433,85.7,88.02,2003807,0.0,1.0
2025-09-17,87.12,88.4,86.02,87.5,1166466,87.12,88.4,86.02,87.5,1166466,0.0,1.0
2025-09-18,89.64,89.88,87.54,88.31,1786719,89.64,89.88,87.54,88.31,1786719,0.0,1.0
2025-09-19,89.18,90.49,87.295,90.0,2577659,89.18,90.49,87.295,90.0,2577659,0.0,1.0
2025-09-22,89.06,89.13,87.48,88.09,1250137,89.06,89.13,87.48,88.09,1250137,0.0,1.0
2025-09-23,86.81,89.669,85.0,89.15,1929153,86.81,89.669,85.0,89.15,1929153,0.0,1.0
2025-09-24,85.87,88.21,85.66,87.52,720097,85.87,88.21,85.66,87.52,720097,0.0,1.0
2025-09-25,85.12,85.49,83.8697,84.97,687620,85.12,85.49,83.8697,84.97,687620,0.0,1.0
2025-09-26,85.95,86.04,84.5,85.11,1444978,85.95,86.04,84.5,85.11,1444978,0.0,1.0
2025-09-29,87.02,87.95,85.87,86.46,1210462,87.02,87.95,85.87,86.46,1210462,0.0,1.0
2025-09-30,84.49,87.09,82.795,87.01,1480974,84.49,87.09,82.795,87.01,1480974,0.0,1.0
2025-10-01,86.62,86.68,83.12,83.12,1737162,86.62,86.68,83.12,83.12,1737162,0.0,1.0
2025-10-02,87.58,89.07,86.35,87.0,1089792,87.58,89.07,86.35,87.0,1089792,0.0,1.0
2025-10-03,85.58,88.29,85.58,87.76,1108111,85.58,88.29,85.58,87.76,1108111,0.0,1.0
2025-10-06,84.04,86.4,83.21,84.4,2212090,84.04,86.4,83.21,84.4,2212090,0.0,1.0
2025-10-07,80.4,84.12,79.63,83.96,1522093,80.4,84.12,79.63,83.96,1522093,0.0,1.0
2025-10-08,83.2,84.01,81.225,81.5,1608575,83.2,84.01,81.225,81.5,1608575,0.0,1.0
2025-10-09,81.55,82.99,80.765,82.99,1564390,81.55,82.99,80.765,82.99,1564390,0.0,1.0
2025-10-10,86.48,92.9595,84.85,91.07,4824497,86.48,92.9595,84.85,91.07,4824497,0.0,1.0
2025-10-13,84.72,87.77,84.26,87.22,2062944,84.72,87.77,84.26,87.22,2062944,0.0,1.0
2025-10-14,81.81,84.59,81.73,83.5,1972193,81.81,84.59,81.73,83.5,1972193,0.0,1.0
2025-10-15,80.19,82.75,79.8,82.61,2537834,80.19,82.75,79.8,82.61,2537834,0.0,1.0
2025-10-16,80.54,82.34,78.9,81.0,1860510,80.54,82.34,78.9,81.0,1860510,0.0,1.0
2025-10-17,81.16,81.67,80.24,80.4,1424561,81.16,81.67,80.24,80.4,1424561,0.0,1.0
2025-10-20,83.83,83.95,81.47,81.47,1256994,83.83,83.95,81.47,81.47,1256994,0.0,1.0
2025-10-21,86.7,86.88,83.49,83.88,1279627,86.7,86.88,83.49,83.88,1279627,0.0,1.0
2025-10-22,86.07,86.545,84.8049,86.18,1730496,86.07,86.545,84.8049,86.18,1730496,0.0,1.0
2025-10-23,87.15,87.22,85.65,85.82,1152344,87.15,87.22,85.65,85.82,1152344,0.0,1.0
2025-10-24,88.2,90.07,87.865,88.13,1466480,88.2,90.07,87.865,88.13,1466480,0.0,1.0
2025-10-27,88.68,89.705,88.12,89.2,1379544,88.68,89.705,88.12,89.2,1379544,0.0,1.0
2025-10-28,87.22,90.18,86.56,89.15,1004918,87.22,90.18,86.56,89.15,1004918,0.0,1.0
2025-10-29,86.38,87.65,85.705,86.66,1153859,86.38,87.65,85.705,86.66,1153859,0.0,1.0
2025-10-30,88.39,90.38,85.84,85.84,1458851,88.39,90.38,85.84,85.84,1458851,0.0,1.0
2025-10-31,89.22,90.69,88.5,89.24,1329157,89.22,90.69,88.5,89.24,1329157,0.0,1.0
2025-11-03,90.73,92.2399,89.3401,89.99,2097695,90.73,92.2399,89.3401,89.99,2097695,0.0,1.0
2025-11-04,88.53,90.095,86.305,88.31,1559131,88.53,90.095,86.305,88.31,1559131,0.0,1.0
2025-11-05,87.04,88.52,86.72,88.22,1161804,87.04,88.52,86.72,88.22,1161804,0.0,1.0
2025-11-06,86.58,89.67,84.84,88.27,1255758,86.58,89.67,84.84,88.27,1255758,0.0,1.0
2025-11-07,90.02,90.08,84.8679,85.29,1587864,90.02,90.08,84.8679,85.29,1587864,0.0,1.0
2025-11-10,93.07,93.315,89.875,89.99,1902019,93.07,93.315,89.875,89.99,1902019,0.0,1.0
2025-11-11,94.47,95.01,92.61,92.61,1414278,94.47,95.01,92.61,92.61,1414278,0.0,1.0
2025-11-12,92.46,96.065,92.23,94.88,1484233,92.46,96.065,92.23,94.88,1484233,0.0,1.0
2025-11-13,91.3,93.92,90.46,91.38,1256404,91.3,93.92,90.46,91.38,1256404,0.0,1.0
2025-11-14,90.83,92.27,87.51,88.48,1255045,90.83,92.27,87.51,88.48,1255045,0.0,1.0
2025-11-17,87.44,91.0,86.69,90.21,1959533,87.44,91.0,86.69,90.21,1959533,0.0,1.0
2025-11-18,88.56,88.98,86.375,87.02,1663410,88.56,88.98,86.375,87.02,1663410,0.0,1.0
2025-11-19,88.28,89.84,87.5401,88.05,1551123,88.28,89.84,87.5401,88.05,1551123,0.0,1.0
2025-11-20,82.08,91.09,81.83,89.13,3763614,82.08,91.09,81.83,89.13,3763614,0.0,1.0
2025-11-21,70.04,76.0,68.775,72.56,8944597,70.04,76.0,68.775,72.56,8944597,0.0,1.0
2025-11-24,69.07,71.24,68.88,70.51,3494140,69.07,71.24,68.88,70.51,3494140,0.0,1.0
2025-11-25,69.53,70.085,68.1,69.26,3779503,69.53,70.085,68.1,69.26,3779503,0.0,1.0
2025-11-26,69.94,70.98,68.91,69.24,2173539,69.94,70.98,68.91,69.24,2173539,0.0,1.0